299.80
-6.45(-2.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 306.25 | 299.8 | 299.8 | 306.25 | 295.05 | 9,684 |
| February 19, 2026 | 312 | 306.25 | 306.25 | 312 | 293.4 | 14,908 |
| February 18, 2026 | 300.05 | 300.75 | 300.75 | 305.85 | 296.6 | 7,943 |
| February 17, 2026 | 297.6 | 302.45 | 302.45 | 308.45 | 292.35 | 19,363 |
| February 16, 2026 | 289.05 | 297.6 | 297.6 | 303.05 | 289.05 | 7,246 |
| February 13, 2026 | 294.9 | 295.1 | 295.1 | 296.55 | 283.8 | 11,530 |
| February 12, 2026 | 293.7 | 294.95 | 294.95 | 296.9 | 284.9 | 6,310 |
| February 11, 2026 | 287.2 | 291.65 | 291.65 | 294.9 | 282.15 | 7,376 |
| February 10, 2026 | 290 | 285.35 | 285.35 | 295.95 | 283.8 | 23,479 |
| February 09, 2026 | 277.9 | 293.25 | 293.25 | 313 | 270.65 | 30,608 |
| February 06, 2026 | 273.05 | 276.55 | 276.55 | 280 | 271 | 5,803 |
| February 05, 2026 | 275 | 271.75 | 271.75 | 282.45 | 271 | 13,017 |
| February 04, 2026 | 274 | 271.25 | 271.25 | 277 | 262.9 | 10,106 |
| February 03, 2026 | 272.55 | 273.55 | 273.55 | 275.1 | 267.05 | 2,945 |
| February 02, 2026 | 273.05 | 272.4 | 272.4 | 277.2 | 269.55 | 7,216 |
| February 01, 2026 | 270.85 | 274.75 | 274.75 | 277 | 267.7 | 3,244 |
| January 30, 2026 | 270.05 | 274.7 | 274.7 | 277.4 | 270.05 | 2,803 |
| January 29, 2026 | 284.3 | 271.2 | 271.2 | 284.6 | 267.85 | 10,609 |
| January 28, 2026 | 289.4 | 282.35 | 282.35 | 292.95 | 280.65 | 7,630 |
| January 27, 2026 | 278.65 | 284.05 | 284.05 | 291.9 | 265 | 51,106 |
| January 23, 2026 | 261.9 | 275.1 | 275.1 | 281 | 261.9 | 11,508 |
| January 22, 2026 | 264.05 | 263.1 | 263.1 | 269.65 | 260.05 | 6,025 |
| January 21, 2026 | 261 | 263.6 | 263.6 | 269.25 | 261 | 6,751 |
| January 20, 2026 | 271.3 | 266.8 | 266.8 | 271.3 | 262.6 | 8,116 |
| January 19, 2026 | 271.2 | 270.75 | 270.75 | 277.65 | 263.4 | 4,882 |
| January 16, 2026 | 270.5 | 268.2 | 268.2 | 273.25 | 265.15 | 4,821 |
| January 14, 2026 | 268 | 270.5 | 270.5 | 278.2 | 267.05 | 7,286 |
| January 13, 2026 | 268.45 | 266.85 | 266.85 | 272.55 | 264.3 | 5,411 |
| January 12, 2026 | 269.4 | 267 | 267 | 270.85 | 260.5 | 7,737 |
| January 09, 2026 | 277 | 269.4 | 269.4 | 278.3 | 268 | 5,899 |
| January 08, 2026 | 284.5 | 276.85 | 276.85 | 285.55 | 275.1 | 5,165 |
| January 07, 2026 | 286.05 | 284.5 | 284.5 | 291.85 | 283.5 | 4,984 |
| January 06, 2026 | 293 | 289.75 | 289.75 | 293.5 | 288.2 | 2,847 |
| January 05, 2026 | 300.35 | 291.5 | 291.5 | 313.85 | 290.1 | 20,468 |
| January 02, 2026 | 300 | 302.3 | 302.3 | 321.9 | 300 | 24,874 |
| January 01, 2026 | 317 | 308.8 | 308.8 | 317.45 | 302.6 | 18,816 |
| December 31, 2025 | 302 | 317.3 | 317.3 | 326.85 | 301.05 | 96,010 |
| December 30, 2025 | 311.55 | 297.6 | 297.6 | 319 | 290.65 | 68,345 |
| December 29, 2025 | 264.1 | 312.55 | 312.55 | 318 | 264.1 | 276,689 |
| December 26, 2025 | 269.5 | 268.1 | 268.1 | 269.5 | 265.55 | 2,236 |
| December 24, 2025 | 269.35 | 267.65 | 267.65 | 273 | 266.35 | 8,769 |
| December 23, 2025 | 269.8 | 269.9 | 269.9 | 271 | 266.55 | 3,505 |
| December 22, 2025 | 269.7 | 269 | 269 | 271 | 262.3 | 6,232 |
| December 19, 2025 | 266 | 266.25 | 266.25 | 271.7 | 258.95 | 5,661 |
| December 18, 2025 | 264.1 | 264.2 | 264.2 | 265.25 | 262 | 1,824 |
| December 17, 2025 | 265.2 | 263.55 | 263.55 | 266.5 | 263.4 | 1,823 |
| December 16, 2025 | 265 | 263.1 | 263.1 | 273.6 | 260.35 | 7,417 |
| December 15, 2025 | 267 | 266.5 | 266.5 | 271.4 | 262.35 | 3,944 |
| December 12, 2025 | 268.35 | 269.15 | 269.15 | 270.95 | 266 | 1,963 |
| December 11, 2025 | 271 | 269.5 | 269.5 | 273.35 | 265.85 | 2,976 |
| December 10, 2025 | 270.25 | 273.8 | 273.8 | 277.4 | 270.25 | 3,123 |
| December 09, 2025 | 273.05 | 268.4 | 268.4 | 274.95 | 265.5 | 5,788 |
| December 08, 2025 | 277 | 271.55 | 271.55 | 289 | 268.35 | 11,335 |
| December 05, 2025 | 281.7 | 277.75 | 277.75 | 281.7 | 277 | 1,462 |
| December 04, 2025 | 276.3 | 279.75 | 279.75 | 285 | 275.3 | 4,533 |
| December 03, 2025 | 286.65 | 278.75 | 278.75 | 286.65 | 274.95 | 3,426 |
| December 02, 2025 | 294.3 | 288.8 | 288.8 | 295.5 | 286 | 3,570 |
| December 01, 2025 | 286.1 | 292.25 | 292.25 | 292.5 | 280.7 | 17,001 |
| November 28, 2025 | 288.8 | 291.6 | 291.6 | 295 | 284.05 | 4,692 |
| November 27, 2025 | 288.6 | 290 | 290 | 293.95 | 280 | 7,926 |