282.20
+2.75(+0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 282.7 | 282.2 | 282.2 | 287.4 | 279 | 14,518 |
| February 19, 2026 | 286.3 | 279.45 | 279.45 | 286.3 | 278 | 13,773 |
| February 18, 2026 | 286.85 | 282.95 | 282.95 | 289.9 | 282 | 36,784 |
| February 17, 2026 | 277.75 | 286.85 | 286.85 | 292.4 | 277.75 | 48,174 |
| February 16, 2026 | 294 | 284.75 | 284.75 | 296.45 | 282.9 | 12,492 |
| February 13, 2026 | 310 | 298.1 | 298.1 | 316.6 | 294 | 29,831 |
| February 12, 2026 | 320 | 326.45 | 326.45 | 328 | 310.75 | 20,355 |
| February 11, 2026 | 322.9 | 314.9 | 314.9 | 322.9 | 310 | 13,444 |
| February 10, 2026 | 299 | 322.9 | 322.9 | 329 | 298.9 | 59,836 |
| February 09, 2026 | 289.85 | 300.9 | 300.9 | 303 | 288.05 | 9,611 |
| February 06, 2026 | 288.35 | 289 | 289 | 291.4 | 286.1 | 3,653 |
| February 05, 2026 | 289.9 | 291.45 | 291.45 | 294 | 282.7 | 5,918 |
| February 04, 2026 | 291.3 | 289.6 | 289.6 | 295.05 | 285.1 | 5,948 |
| February 03, 2026 | 285 | 291.3 | 291.3 | 294 | 284.9 | 8,504 |
| February 02, 2026 | 284.7 | 281.25 | 281.25 | 284.85 | 277.15 | 6,074 |
| February 01, 2026 | 285.95 | 283.75 | 283.75 | 291 | 277.1 | 5,652 |
| January 30, 2026 | 283 | 287.4 | 287.4 | 291 | 279.45 | 10,633 |
| January 29, 2026 | 289 | 284 | 284 | 290 | 281 | 13,330 |
| January 28, 2026 | 290 | 281.4 | 281.4 | 290 | 274.6 | 26,717 |
| January 27, 2026 | 251 | 267.7 | 267.7 | 308.1 | 251 | 212,479 |
| January 23, 2026 | 263 | 256.75 | 256.75 | 265 | 255 | 6,085 |
| January 22, 2026 | 257.35 | 263.05 | 263.05 | 268 | 252 | 17,625 |
| January 21, 2026 | 262.25 | 255.15 | 255.15 | 262.25 | 251.25 | 9,550 |
| January 20, 2026 | 263.75 | 258.55 | 258.55 | 263.75 | 255.05 | 10,823 |
| January 19, 2026 | 270 | 263.75 | 263.75 | 275.05 | 262.9 | 11,589 |
| January 16, 2026 | 277.5 | 271.6 | 271.6 | 286.5 | 271 | 11,540 |
| January 14, 2026 | 281.05 | 280.75 | 280.75 | 287.85 | 277.1 | 7,936 |
| January 13, 2026 | 282.6 | 281.45 | 281.45 | 283.4 | 280 | 3,116 |
| January 12, 2026 | 279.65 | 278.1 | 278.1 | 285 | 273.05 | 11,178 |
| January 09, 2026 | 279.8 | 278.5 | 278.5 | 282.9 | 274 | 7,605 |
| January 08, 2026 | 281.75 | 278.9 | 278.9 | 284.1 | 275.1 | 9,503 |
| January 07, 2026 | 281 | 281.75 | 281.75 | 292 | 279.35 | 14,566 |
| January 06, 2026 | 282 | 283.9 | 283.9 | 288.3 | 282 | 3,642 |
| January 05, 2026 | 284.05 | 286.05 | 286.05 | 290.15 | 283.95 | 7,870 |
| January 02, 2026 | 281 | 289.95 | 289.95 | 294.3 | 281 | 1,832 |
| January 01, 2026 | 291.95 | 289.5 | 289.5 | 292 | 286.55 | 3,425 |
| December 31, 2025 | 289.5 | 289.95 | 289.95 | 291.45 | 280.5 | 7,956 |
| December 30, 2025 | 286 | 284.9 | 284.9 | 295.65 | 282.8 | 8,881 |
| December 29, 2025 | 304.1 | 296.35 | 296.35 | 304.1 | 295.4 | 3,423 |
| December 26, 2025 | 298 | 300.8 | 300.8 | 305 | 298 | 4,621 |
| December 24, 2025 | 301 | 301.75 | 301.75 | 302.65 | 298 | 1,132 |
| December 23, 2025 | 301.6 | 301 | 301 | 310 | 299.6 | 3,427 |
| December 22, 2025 | 310 | 301.45 | 301.45 | 310 | 300 | 3,327 |
| December 19, 2025 | 297.1 | 298.9 | 298.9 | 300.15 | 295 | 3,369 |
| December 18, 2025 | 294.6 | 300.1 | 300.1 | 304 | 292.6 | 10,006 |
| December 17, 2025 | 301.5 | 296.2 | 296.2 | 304.4 | 292 | 7,818 |
| December 16, 2025 | 292 | 302.65 | 302.65 | 307 | 292 | 31,999 |
| December 15, 2025 | 284 | 294.45 | 294.45 | 297.25 | 284 | 5,690 |
| December 12, 2025 | 285.75 | 283.85 | 283.85 | 288.05 | 280 | 7,738 |
| December 11, 2025 | 297 | 281.7 | 281.7 | 297 | 278.95 | 30,818 |
| December 10, 2025 | 284 | 284.9 | 284.9 | 291 | 281.7 | 8,556 |
| December 09, 2025 | 291.8 | 278.05 | 278.05 | 291.8 | 274.1 | 34,766 |
| December 08, 2025 | 304.6 | 284.2 | 284.2 | 304.6 | 282 | 20,016 |
| December 05, 2025 | 302.8 | 305.65 | 305.65 | 309.55 | 297 | 6,039 |
| December 04, 2025 | 305 | 301.1 | 301.1 | 305 | 301 | 2,615 |
| December 03, 2025 | 303.65 | 304.7 | 304.7 | 306.7 | 300 | 4,251 |
| December 02, 2025 | 303.65 | 304.7 | 304.7 | 306.7 | 300 | 4,250 |
| December 01, 2025 | 304.85 | 302.25 | 302.25 | 306.3 | 299.75 | 16,567 |
| November 30, 2025 | 311.85 | 302.35 | 302.35 | 312.6 | 301.6 | 16,228 |
| November 28, 2025 | 305.1 | 311.7 | 311.7 | 318.8 | 305.1 | 5,056 |