306.50
+0.8(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 304.8 | 306.5 | 306.5 | 308.1 | 303.35 | 1.31M |
| February 19, 2026 | 310.15 | 305.7 | 305.7 | 310.35 | 303.5 | 2.95M |
| February 18, 2026 | 308 | 310.15 | 310.15 | 311.75 | 306 | 3.51M |
| February 17, 2026 | 303.7 | 306.55 | 306.55 | 309.15 | 299.3 | 2.85M |
| February 16, 2026 | 303.25 | 303.75 | 303.75 | 306 | 295.35 | 7.81M |
| February 13, 2026 | 306.7 | 302.65 | 302.65 | 306.7 | 296.6 | 4.92M |
| February 12, 2026 | 304 | 308.65 | 308.65 | 309.8 | 300.6 | 4.82M |
| February 11, 2026 | 308 | 302.55 | 302.55 | 312 | 301.1 | 6.24M |
| February 10, 2026 | 305.1 | 308.95 | 308.95 | 313.25 | 302.5 | 4.69M |
| February 09, 2026 | 302.65 | 306.7 | 306.7 | 307.9 | 300.4 | 5M |
| February 06, 2026 | 291.85 | 300.9 | 300.9 | 302.35 | 284.2 | 5.3M |
| February 05, 2026 | 290.95 | 294.75 | 294.75 | 295.45 | 283.65 | 2.42M |
| February 04, 2026 | 290 | 293.65 | 293.65 | 296.8 | 290 | 2.37M |
| February 03, 2026 | 290 | 291.25 | 291.25 | 294 | 282.6 | 5.48M |
| February 02, 2026 | 267.4 | 279.4 | 279.4 | 283.5 | 260.7 | 6.86M |
| February 01, 2026 | 280.8 | 269.9 | 269.9 | 284.75 | 267.4 | 6.35M |
| January 30, 2026 | 290 | 284.65 | 284.65 | 293.8 | 270 | 8.07M |
| January 29, 2026 | 294.95 | 296.9 | 296.9 | 298.75 | 291.8 | 6.32M |
| January 28, 2026 | 297.8 | 291.7 | 291.7 | 298.65 | 289 | 5.84M |
| January 27, 2026 | 298.1 | 295.1 | 295.1 | 299.4 | 290.9 | 2.93M |
| January 23, 2026 | 303.2 | 294.75 | 294.75 | 303.2 | 293.1 | 3.61M |
| January 22, 2026 | 300 | 300.2 | 300.2 | 303.5 | 292.8 | 3.35M |
| January 21, 2026 | 303.5 | 298.55 | 298.55 | 305.55 | 294.1 | 6.34M |
| January 20, 2026 | 315.45 | 301.85 | 301.85 | 315.45 | 300.5 | 3.63M |
| January 19, 2026 | 315.2 | 314.45 | 314.45 | 317.85 | 311 | 3.27M |
| January 16, 2026 | 306.85 | 314 | 314 | 316.75 | 306.05 | 5.46M |
| January 14, 2026 | 307 | 309 | 309 | 309.6 | 303 | 3.05M |
| January 13, 2026 | 294.95 | 308.05 | 308.05 | 309.3 | 293 | 12.46M |
| January 12, 2026 | 290.9 | 294.2 | 294.2 | 298.7 | 290 | 15.98M |
| January 09, 2026 | 309.5 | 285.85 | 285.85 | 312.35 | 278.55 | 28.99M |
| January 08, 2026 | 319.9 | 309.5 | 309.5 | 320.2 | 306.4 | 4.16M |
| January 07, 2026 | 308.25 | 319.9 | 319.9 | 321.6 | 305.5 | 8.37M |
| January 06, 2026 | 309.45 | 308 | 308 | 310.4 | 305.1 | 1.85M |
| January 05, 2026 | 311.2 | 307.1 | 307.1 | 312.7 | 305.05 | 3.78M |
| January 02, 2026 | 314.1 | 311.15 | 311.15 | 319.4 | 309.5 | 3.18M |
| January 01, 2026 | 310.05 | 314.1 | 314.1 | 315.7 | 306 | 3.76M |
| December 31, 2025 | 309.55 | 308.55 | 308.55 | 312.75 | 305.15 | 2.34M |
| December 30, 2025 | 308.2 | 309.55 | 309.55 | 311.9 | 305.85 | 5.78M |
| December 29, 2025 | 314.9 | 310.5 | 310.5 | 318 | 309.45 | 2.34M |
| December 26, 2025 | 316.1 | 313.35 | 313.35 | 318.9 | 309.95 | 6.02M |
| December 24, 2025 | 296.5 | 314.55 | 314.55 | 316.1 | 295 | 24.31M |
| December 23, 2025 | 296.45 | 294.8 | 294.8 | 296.45 | 292.7 | 1.7M |
| December 22, 2025 | 293.55 | 294.1 | 294.1 | 296.4 | 291.6 | 2.47M |
| December 19, 2025 | 287.45 | 292.65 | 292.65 | 294 | 284.75 | 3.48M |
| December 18, 2025 | 287.35 | 287.05 | 287.05 | 290.75 | 284.75 | 3.19M |
| December 17, 2025 | 283.5 | 286.25 | 286.25 | 287.35 | 283.35 | 3.15M |
| December 16, 2025 | 284.3 | 283.5 | 283.5 | 285 | 281.15 | 1.23M |
| December 15, 2025 | 287.55 | 286.25 | 286.25 | 290.25 | 285.1 | 1.15M |
| December 12, 2025 | 283 | 287.6 | 287.6 | 288.8 | 283 | 2.86M |
| December 11, 2025 | 279.4 | 283.15 | 283.15 | 283.75 | 276.85 | 2.33M |
| December 10, 2025 | 275.2 | 277.8 | 277.8 | 285.25 | 275.05 | 4.31M |
| December 09, 2025 | 272 | 275.2 | 275.2 | 277.5 | 268.5 | 2.55M |
| December 08, 2025 | 279.7 | 271.75 | 271.75 | 279.7 | 269.7 | 2.64M |
| December 05, 2025 | 275 | 279.7 | 279.7 | 280.25 | 271.6 | 1.63M |
| December 04, 2025 | 275.85 | 274.3 | 274.3 | 276.3 | 273 | 1.06M |
| December 03, 2025 | 279.7 | 275.8 | 275.8 | 279.7 | 273.35 | 1.8M |
| December 02, 2025 | 281.75 | 278 | 278 | 282.4 | 274.55 | 2.32M |
| December 01, 2025 | 286.05 | 282.4 | 282.4 | 289.9 | 281.5 | 1.88M |
| November 28, 2025 | 286.05 | 284.95 | 284.95 | 287.6 | 282.1 | 2.58M |
| November 27, 2025 | 290.95 | 285.65 | 285.65 | 292 | 283.85 | 2.84M |