293.25
-2.2(-0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 292.1 | 293.25 | 293.25 | 296.8 | 291.05 | 12,718 |
| February 19, 2026 | 296.65 | 295.45 | 295.45 | 302.3 | 290.65 | 35,567 |
| February 18, 2026 | 292 | 298.15 | 298.15 | 299.9 | 288.5 | 54,599 |
| February 17, 2026 | 273.25 | 289.6 | 289.6 | 293 | 271.7 | 59,959 |
| February 16, 2026 | 291.9 | 277.6 | 277.6 | 291.9 | 275 | 60,668 |
| February 13, 2026 | 281.05 | 290.25 | 290.25 | 305.5 | 281.05 | 109,597 |
| February 12, 2026 | 314 | 308.1 | 308.1 | 319 | 304.75 | 63,490 |
| February 11, 2026 | 319.6 | 317.65 | 317.65 | 323 | 312.05 | 51,908 |
| February 10, 2026 | 325 | 318.2 | 318.2 | 329.35 | 316.9 | 47,062 |
| February 09, 2026 | 328.75 | 323.7 | 323.7 | 329.4 | 316.05 | 42,854 |
| February 06, 2026 | 312.1 | 322.35 | 322.35 | 325 | 311 | 33,487 |
| February 05, 2026 | 320 | 316.85 | 316.85 | 321 | 312.05 | 73,769 |
| February 04, 2026 | 336.4 | 320.15 | 320.15 | 336.4 | 315.4 | 155,160 |
| February 03, 2026 | 337.8 | 340.35 | 340.35 | 345.4 | 320 | 133,488 |
| February 02, 2026 | 345 | 324.25 | 324.25 | 345 | 312.4 | 95,717 |
| February 01, 2026 | 323.8 | 348 | 348 | 355 | 323.75 | 320,404 |
| January 30, 2026 | 304.8 | 325.4 | 325.4 | 330 | 304.8 | 71,740 |
| January 29, 2026 | 305.15 | 309.4 | 309.4 | 313.1 | 303.65 | 23,411 |
| January 28, 2026 | 304.8 | 306.7 | 306.7 | 313.15 | 303.6 | 24,020 |
| January 27, 2026 | 295 | 305.95 | 305.95 | 312.85 | 294.4 | 45,905 |
| January 23, 2026 | 312.15 | 301.35 | 301.35 | 313.3 | 301.3 | 27,957 |
| January 22, 2026 | 305.75 | 312.15 | 312.15 | 316 | 304.2 | 58,457 |
| January 21, 2026 | 310 | 303.75 | 303.75 | 316.5 | 297.55 | 52,937 |
| January 20, 2026 | 316.5 | 311.4 | 311.4 | 318 | 308.8 | 45,763 |
| January 19, 2026 | 315 | 316.5 | 316.5 | 320 | 301.3 | 92,392 |
| January 16, 2026 | 311.8 | 318.9 | 318.9 | 335 | 295.1 | 426,526 |
| January 14, 2026 | 305.05 | 311.8 | 311.8 | 318.9 | 301.75 | 59,125 |
| January 13, 2026 | 297.25 | 305.45 | 305.45 | 307 | 295.4 | 37,407 |
| January 12, 2026 | 290.7 | 298.7 | 298.7 | 302.75 | 283.15 | 40,228 |
| January 09, 2026 | 296.1 | 298.75 | 298.75 | 304.45 | 293.8 | 28,449 |
| January 08, 2026 | 302.9 | 300.6 | 300.6 | 304.2 | 296.5 | 48,251 |
| January 07, 2026 | 295.95 | 303.9 | 303.9 | 313.9 | 295 | 153,811 |
| January 06, 2026 | 305.9 | 295.95 | 295.95 | 305.9 | 292.6 | 27,008 |
| January 05, 2026 | 294 | 305.9 | 305.9 | 308.55 | 294 | 43,810 |
| January 02, 2026 | 294 | 303.7 | 303.7 | 306 | 292 | 50,042 |
| January 01, 2026 | 282 | 294 | 294 | 297.2 | 282 | 31,079 |
| December 31, 2025 | 280 | 286 | 286 | 288.95 | 280 | 21,317 |
| December 30, 2025 | 284.85 | 285.45 | 285.45 | 288.5 | 278.25 | 23,993 |
| December 29, 2025 | 278 | 284.85 | 284.85 | 294.5 | 275 | 71,116 |
| December 26, 2025 | 270.1 | 274.95 | 274.95 | 277.2 | 270.1 | 15,498 |
| December 24, 2025 | 275 | 273.3 | 273.3 | 279.6 | 272 | 16,958 |
| December 23, 2025 | 277 | 276.55 | 276.55 | 285 | 273.3 | 27,703 |
| December 22, 2025 | 275.9 | 273.45 | 273.45 | 276.6 | 270.95 | 36,530 |
| December 19, 2025 | 262.5 | 270.25 | 270.25 | 272.45 | 262.5 | 20,326 |
| December 18, 2025 | 266.45 | 262.5 | 262.5 | 270 | 261.05 | 27,246 |
| December 17, 2025 | 277.8 | 266.45 | 266.45 | 277.8 | 262.6 | 49,956 |
| December 16, 2025 | 272 | 272.9 | 272.9 | 276.85 | 271.55 | 13,875 |
| December 15, 2025 | 277.55 | 274.55 | 274.55 | 278.45 | 273.95 | 10,665 |
| December 12, 2025 | 275.75 | 277.25 | 277.25 | 281.5 | 275.75 | 13,609 |
| December 11, 2025 | 276.4 | 275.75 | 275.75 | 283.85 | 272.5 | 17,649 |
| December 10, 2025 | 280.2 | 275 | 275 | 287.65 | 272.85 | 35,369 |
| December 09, 2025 | 284.7 | 280.85 | 280.85 | 286 | 274.15 | 16,849 |
| December 08, 2025 | 291 | 280.5 | 280.5 | 291 | 274.05 | 22,091 |
| December 05, 2025 | 287.45 | 287 | 287 | 290.15 | 284 | 13,787 |
| December 04, 2025 | 282 | 288.4 | 288.4 | 295.05 | 282 | 21,236 |
| December 03, 2025 | 283.35 | 285.35 | 285.35 | 288 | 281 | 13,134 |
| December 02, 2025 | 282.6 | 285.65 | 285.65 | 289 | 279.2 | 10,769 |
| December 01, 2025 | 284.95 | 282.6 | 282.6 | 285.8 | 275 | 27,543 |
| November 28, 2025 | 291.05 | 283.5 | 283.5 | 291.05 | 282 | 15,457 |
| November 27, 2025 | 291.35 | 292.35 | 292.35 | 294.9 | 284.15 | 25,244 |