289.23
+0.85(+0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 289.99 | 289.23 | 289.23 | 290.3 | 287.44 | 5.91M |
| February 19, 2026 | 292.2 | 288.38 | 288.38 | 293.18 | 287.75 | 7.42M |
| February 18, 2026 | 291 | 292.2 | 292.2 | 292.4 | 290.61 | 3.33M |
| February 17, 2026 | 289.18 | 291.52 | 291.52 | 291.87 | 289.18 | 4.38M |
| February 16, 2026 | 288 | 290.76 | 290.76 | 290.95 | 287.78 | 7.47M |
| February 13, 2026 | 290.54 | 288.87 | 288.87 | 290.8 | 288.5 | 7.45M |
| February 12, 2026 | 294.79 | 292.27 | 292.27 | 294.79 | 291.76 | 4.31M |
| February 11, 2026 | 293.56 | 293.85 | 293.85 | 294.68 | 293.17 | 3.49M |
| February 10, 2026 | 292.56 | 293.56 | 293.56 | 293.89 | 292.56 | 8.45M |
| February 09, 2026 | 292.14 | 292.56 | 292.56 | 293.68 | 291.75 | 4.91M |
| February 06, 2026 | 290.35 | 290.65 | 290.65 | 290.9 | 288.9 | 4.31M |
| February 05, 2026 | 291 | 290.35 | 290.35 | 291.98 | 289.6 | 6.35M |
| February 04, 2026 | 291.14 | 291.65 | 291.65 | 292.03 | 289.18 | 5.83M |
| February 03, 2026 | 294.67 | 291.24 | 291.24 | 298.89 | 289.98 | 16.59M |
| February 02, 2026 | 283.39 | 283.94 | 283.94 | 284.5 | 279.75 | 10.35M |
| February 01, 2026 | 287 | 282.41 | 282.41 | 288.4 | 280 | 16.76M |
| January 30, 2026 | 286.44 | 286.73 | 286.73 | 287.37 | 285.01 | 7.04M |
| January 29, 2026 | 287.99 | 287.37 | 287.37 | 287.99 | 284.29 | 9.46M |
| January 28, 2026 | 286.99 | 286.61 | 286.61 | 286.99 | 285.22 | 6.84M |
| January 27, 2026 | 284 | 285.22 | 285.22 | 285.99 | 282.4 | 8.29M |
| January 23, 2026 | 288.07 | 283.91 | 283.91 | 288.07 | 283.65 | 8.35M |
| January 22, 2026 | 287.89 | 286.61 | 286.61 | 288.09 | 285.1 | 7.53M |
| January 21, 2026 | 285 | 284.95 | 284.95 | 287.49 | 282.4 | 12.16M |
| January 20, 2026 | 290.89 | 286.28 | 286.28 | 290.89 | 285.6 | 9.37M |
| January 19, 2026 | 290.98 | 289.63 | 289.63 | 291.15 | 288.81 | 7.41M |
| January 16, 2026 | 291.89 | 291.04 | 291.04 | 292.9 | 290.28 | 6.03M |
| January 14, 2026 | 291.13 | 290.66 | 290.66 | 291.99 | 289.9 | 5.58M |
| January 13, 2026 | 293.48 | 291.13 | 291.13 | 293.48 | 289.9 | 5.37M |
| January 12, 2026 | 291.99 | 291.87 | 291.87 | 292.09 | 288.4 | 9.1M |
| January 09, 2026 | 291.01 | 290.59 | 290.59 | 293.89 | 290 | 8.44M |
| January 08, 2026 | 295.72 | 292.93 | 292.93 | 295.98 | 292.61 | 6.19M |
| January 07, 2026 | 296.14 | 295.72 | 295.72 | 296.23 | 295 | 3.81M |
| January 06, 2026 | 297.79 | 296.02 | 296.02 | 297.79 | 295.28 | 6.79M |
| January 05, 2026 | 297.55 | 296.41 | 296.41 | 298 | 296.02 | 8.31M |
| January 02, 2026 | 294.91 | 297.55 | 297.55 | 297.99 | 294.91 | 6.96M |
| January 01, 2026 | 296.19 | 295.33 | 295.33 | 296.19 | 294.91 | 3.65M |
| December 31, 2025 | 294.08 | 295.31 | 295.31 | 295.7 | 293.06 | 5.68M |
| December 30, 2025 | 293.54 | 293.32 | 293.32 | 293.58 | 291.95 | 8.06M |
| December 29, 2025 | 294.46 | 293.15 | 293.15 | 295.28 | 292.76 | 5.8M |
| December 26, 2025 | 296.99 | 294.46 | 294.46 | 296.99 | 294.2 | 3.5M |
| December 24, 2025 | 295.68 | 295.5 | 295.5 | 296.38 | 294.76 | 3.25M |
| December 23, 2025 | 296.98 | 295.68 | 295.68 | 296.98 | 295.27 | 3.75M |
| December 22, 2025 | 295.25 | 295.69 | 295.69 | 295.73 | 293.85 | 9.09M |
| December 19, 2025 | 293.84 | 293.44 | 293.44 | 293.84 | 292.28 | 3M |
| December 18, 2025 | 284.5 | 291.84 | 291.84 | 292.83 | 284.5 | 3.88M |
| December 17, 2025 | 292.66 | 291.71 | 291.71 | 293.29 | 290.8 | 10.12M |
| December 16, 2025 | 294.28 | 292.66 | 292.66 | 294.3 | 292.5 | 4.67M |
| December 15, 2025 | 294.99 | 294.54 | 294.54 | 294.99 | 293.01 | 3.92M |
| December 12, 2025 | 293.4 | 294.69 | 294.69 | 294.9 | 293.08 | 5.38M |
| December 11, 2025 | 292.99 | 292.93 | 292.93 | 293.37 | 290.82 | 4.17M |
| December 10, 2025 | 290 | 291.56 | 291.56 | 293.55 | 290 | 5.83M |
| December 09, 2025 | 302.25 | 292.35 | 292.35 | 302.25 | 291.3 | 7.02M |
| December 08, 2025 | 296.28 | 293.45 | 293.45 | 296.49 | 292.84 | 7.1M |
| December 05, 2025 | 299.9 | 296.01 | 296.01 | 301.72 | 293.82 | 5.85M |
| December 04, 2025 | 294.24 | 294.37 | 294.37 | 294.98 | 293.11 | 5.47M |
| December 03, 2025 | 294.88 | 293.8 | 293.8 | 294.99 | 292.92 | 6.56M |
| December 02, 2025 | 296.18 | 294.66 | 294.66 | 296.99 | 294.01 | 5.33M |
| December 01, 2025 | 297.28 | 296.1 | 296.1 | 298.15 | 295.66 | 7.03M |
| November 28, 2025 | 297.24 | 296.49 | 296.49 | 297.24 | 296.02 | 3.79M |
| November 27, 2025 | 296.01 | 296.42 | 296.42 | 297.45 | 295.48 | 5.99M |