275.55
-10.8(-3.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 286.35 | 275.55 | 275.55 | 287.7 | 274 | 55,369 |
| February 19, 2026 | 286.3 | 286.35 | 286.35 | 292 | 282.65 | 16,398 |
| February 18, 2026 | 287 | 290.35 | 290.35 | 291.95 | 287 | 22,948 |
| February 17, 2026 | 291.9 | 287.9 | 287.9 | 295 | 287.1 | 26,514 |
| February 16, 2026 | 290.1 | 293.35 | 293.35 | 294.8 | 285.35 | 28,691 |
| February 13, 2026 | 295.05 | 291.6 | 291.6 | 295.05 | 290 | 24,500 |
| February 12, 2026 | 292.05 | 295.85 | 295.85 | 297 | 289.3 | 54,890 |
| February 11, 2026 | 297.85 | 291.1 | 291.1 | 297.95 | 290 | 45,321 |
| February 10, 2026 | 307 | 294.6 | 294.6 | 313 | 292 | 197,711 |
| February 09, 2026 | 304 | 306.45 | 306.45 | 307.6 | 304 | 35,853 |
| February 06, 2026 | 298 | 300.45 | 300.45 | 304 | 293.05 | 23,094 |
| February 05, 2026 | 301 | 296.45 | 296.45 | 301 | 295.4 | 14,895 |
| February 04, 2026 | 303.7 | 301.15 | 301.15 | 303.7 | 296.6 | 28,622 |
| February 03, 2026 | 307 | 303.7 | 303.7 | 307.75 | 295.05 | 52,807 |
| February 02, 2026 | 292.3 | 298 | 298 | 300.95 | 286.05 | 22,066 |
| February 01, 2026 | 294.8 | 295 | 295 | 309 | 290.75 | 71,247 |
| January 30, 2026 | 286.9 | 294.8 | 294.8 | 296.95 | 282.5 | 34,091 |
| January 29, 2026 | 286.85 | 286.3 | 286.3 | 289.35 | 283 | 31,458 |
| January 28, 2026 | 286.55 | 286.8 | 286.8 | 292 | 282.1 | 47,988 |
| January 27, 2026 | 284.75 | 286.4 | 286.4 | 291.45 | 280.4 | 35,684 |
| January 23, 2026 | 287.15 | 286.15 | 286.15 | 290 | 277.55 | 49,346 |
| January 22, 2026 | 289.35 | 287.15 | 287.15 | 292.1 | 285.1 | 33,004 |
| January 21, 2026 | 284 | 290 | 290 | 294 | 278.85 | 49,542 |
| January 20, 2026 | 292.6 | 283 | 283 | 292.6 | 280.1 | 28,784 |
| January 19, 2026 | 301.4 | 292.9 | 292.9 | 303 | 290.05 | 50,562 |
| January 16, 2026 | 293.2 | 301 | 301 | 306.8 | 293.2 | 384,197 |
| January 14, 2026 | 296.5 | 295.9 | 295.9 | 297.7 | 291.45 | 28,282 |
| January 13, 2026 | 291.5 | 297.6 | 297.6 | 301 | 290.7 | 24,066 |
| January 12, 2026 | 295.75 | 288.1 | 288.1 | 295.75 | 283.3 | 56,550 |
| January 09, 2026 | 297.3 | 294.75 | 294.75 | 301.7 | 290.1 | 48,477 |
| January 08, 2026 | 298.45 | 300.05 | 300.05 | 304.1 | 298.45 | 60,152 |
| January 07, 2026 | 299.95 | 301.15 | 301.15 | 302.5 | 297 | 27,199 |
| January 06, 2026 | 302 | 301 | 301 | 312.5 | 295.5 | 83,562 |
| January 05, 2026 | 311.55 | 299.35 | 299.35 | 313.2 | 297 | 88,589 |
| January 02, 2026 | 311 | 311.55 | 311.55 | 318.7 | 308 | 216,832 |
| January 01, 2026 | 293.7 | 306.9 | 306.9 | 323.3 | 293.7 | 2.31M |
| December 31, 2025 | 284 | 284.7 | 284.7 | 287.5 | 282.55 | 15,154 |
| December 30, 2025 | 284.05 | 286.05 | 286.05 | 290 | 280.5 | 9,006 |
| December 29, 2025 | 288.65 | 283.75 | 283.75 | 288.85 | 281.55 | 24,741 |
| December 26, 2025 | 290.05 | 288.85 | 288.85 | 291.95 | 287 | 9,133 |
| December 24, 2025 | 293.25 | 291.95 | 291.95 | 294.85 | 288.65 | 44,965 |
| December 23, 2025 | 281 | 293.25 | 293.25 | 297.1 | 280.95 | 83,434 |
| December 22, 2025 | 278 | 281.7 | 281.7 | 283.9 | 277.4 | 33,158 |
| December 19, 2025 | 275 | 277.2 | 277.2 | 278.9 | 273.2 | 16,509 |
| December 18, 2025 | 275 | 274.05 | 274.05 | 279.65 | 266.8 | 42,377 |
| December 17, 2025 | 273.35 | 273.55 | 273.55 | 274.15 | 271.15 | 49,232 |
| December 16, 2025 | 278.35 | 273.15 | 273.15 | 280 | 271.35 | 45,581 |
| December 15, 2025 | 277.2 | 278.05 | 278.05 | 282.95 | 276.5 | 24,229 |
| December 12, 2025 | 279.15 | 276.5 | 276.5 | 281.5 | 272.5 | 37,516 |
| December 11, 2025 | 278 | 278.25 | 278.25 | 280.65 | 275.95 | 31,118 |
| December 10, 2025 | 288.55 | 278.25 | 278.25 | 288.95 | 275.65 | 37,459 |
| December 09, 2025 | 282.5 | 287.1 | 287.1 | 289 | 273.4 | 24,676 |
| December 08, 2025 | 284.1 | 281.05 | 281.05 | 288.2 | 279.2 | 41,507 |
| December 05, 2025 | 292.1 | 286.7 | 286.7 | 292.1 | 285.75 | 31,103 |
| December 04, 2025 | 292.8 | 290.6 | 290.6 | 293.4 | 288.25 | 21,419 |
| December 03, 2025 | 294.25 | 292.95 | 292.95 | 294.7 | 288.1 | 36,906 |
| December 02, 2025 | 296 | 294.25 | 294.25 | 299.8 | 292.25 | 20,361 |
| December 01, 2025 | 296 | 298.45 | 298.45 | 301.8 | 295.35 | 54,753 |
| November 28, 2025 | 295 | 295 | 295 | 297.5 | 292.1 | 60,377 |
| November 27, 2025 | 295.85 | 295.15 | 295.15 | 299.7 | 292.95 | 75,362 |