295.65
-5.65(-1.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 309.95 | 295.65 | 295.65 | 309.95 | 290 | 244 |
| February 19, 2026 | 300.5 | 301.3 | 301.3 | 315 | 294.55 | 378 |
| February 18, 2026 | 305.75 | 310 | 310 | 319.95 | 305.75 | 85 |
| February 17, 2026 | 305.2 | 315.5 | 315.5 | 317.95 | 298.5 | 108 |
| February 16, 2026 | 308 | 308 | 308 | 308 | 308 | 237 |
| February 13, 2026 | 310 | 310 | 310 | 310 | 310 | 71 |
| February 12, 2026 | 312.5 | 309.05 | 309.05 | 312.5 | 306.9 | 1,551 |
| February 11, 2026 | 318 | 312.5 | 312.5 | 319.4 | 312 | 10,458 |
| February 10, 2026 | 307.5 | 312 | 312 | 314 | 301 | 176 |
| February 09, 2026 | 310 | 307.5 | 307.5 | 310 | 286.3 | 159 |
| February 06, 2026 | 296 | 296 | 296 | 314 | 296 | 439 |
| February 05, 2026 | 321.95 | 310 | 310 | 322 | 299.05 | 592 |
| February 04, 2026 | 315 | 310 | 310 | 315 | 310 | 88 |
| February 03, 2026 | 289.85 | 303 | 303 | 303.45 | 289.85 | 1,031 |
| February 02, 2026 | 289 | 289 | 289 | 289 | 289 | 40 |
| February 01, 2026 | 289.95 | 280.5 | 280.5 | 299.95 | 275.5 | 217 |
| January 30, 2026 | 275.05 | 289.45 | 289.45 | 289.75 | 274.75 | 820 |
| January 29, 2026 | 287.1 | 289.2 | 289.2 | 294 | 272.75 | 694 |
| January 28, 2026 | 299.95 | 287.1 | 287.1 | 299.95 | 281.05 | 123 |
| January 27, 2026 | 294.3 | 294 | 294 | 294.85 | 279.6 | 182 |
| January 23, 2026 | 294.45 | 294.3 | 294.3 | 299.95 | 279.8 | 282 |
| January 22, 2026 | 270.65 | 294.5 | 294.5 | 297.9 | 270.6 | 297 |
| January 21, 2026 | 300 | 284.7 | 284.7 | 305 | 282.6 | 2,083 |
| January 20, 2026 | 307 | 297.45 | 297.45 | 307 | 295.25 | 98 |
| January 19, 2026 | 292.05 | 308.7 | 308.7 | 314.95 | 292.05 | 289 |
| January 16, 2026 | 309 | 303 | 303 | 314.75 | 298.15 | 965 |
| January 14, 2026 | 301.15 | 313.8 | 313.8 | 314.95 | 286.15 | 964 |
| January 13, 2026 | 317 | 301.15 | 301.15 | 317 | 301.15 | 280 |
| January 12, 2026 | 311 | 317 | 317 | 318 | 310 | 527 |
| January 09, 2026 | 292 | 310 | 310 | 310 | 292 | 1,988 |
| January 08, 2026 | 302.95 | 305 | 305 | 305 | 301.6 | 349 |
| January 07, 2026 | 305 | 304.45 | 304.45 | 305 | 291 | 182 |
| January 06, 2026 | 292.05 | 305 | 305 | 306 | 292.05 | 111 |
| January 05, 2026 | 291 | 305.6 | 305.6 | 305.95 | 291 | 124 |
| January 02, 2026 | 287.05 | 300.1 | 300.1 | 306 | 287.05 | 600 |
| January 01, 2026 | 300 | 300 | 300 | 300 | 300 | 2 |
| December 31, 2025 | 301.95 | 300 | 300 | 306.9 | 300 | 2,090 |
| December 30, 2025 | 294 | 302 | 302 | 303.95 | 294 | 676 |
| December 29, 2025 | 307.5 | 295.3 | 295.3 | 309.15 | 295 | 661 |
| December 26, 2025 | 287.05 | 309.15 | 309.15 | 313.95 | 287.05 | 1,495 |
| December 24, 2025 | 300 | 300 | 302 | 303 | 300 | 119 |
| December 23, 2025 | 307 | 307 | 307 | 307 | 300.1 | 166 |
| December 22, 2025 | 314 | 306.9 | 306.9 | 314 | 298.9 | 666 |
| December 19, 2025 | 301.55 | 299.5 | 299.5 | 309.75 | 290 | 500 |
| December 18, 2025 | 302.05 | 301.55 | 301.55 | 309.5 | 287.05 | 388 |
| December 17, 2025 | 296.1 | 302.05 | 302.05 | 311.95 | 295.6 | 611 |
| December 16, 2025 | 311.8 | 311.15 | 311.15 | 312.75 | 305 | 100 |
| December 15, 2025 | 310.4 | 315 | 315 | 319.5 | 292.55 | 709 |
| December 12, 2025 | 309.5 | 307.35 | 307.35 | 309.5 | 307 | 23 |
| December 11, 2025 | 308 | 308 | 308 | 311.85 | 287 | 4,478 |
| December 10, 2025 | 319 | 297 | 297 | 319 | 297 | 84 |
| December 09, 2025 | 299.5 | 310.5 | 310.5 | 311 | 299.5 | 236 |
| December 08, 2025 | 310 | 301 | 301 | 310 | 295.15 | 76 |
| December 05, 2025 | 298.5 | 310.65 | 310.65 | 313 | 298.5 | 73 |
| December 04, 2025 | 309 | 301.5 | 301.5 | 312.95 | 299.2 | 255 |
| December 03, 2025 | 300.05 | 312.95 | 312.95 | 313.5 | 300.05 | 150 |
| December 02, 2025 | 324.95 | 315 | 315 | 325 | 300.05 | 926 |
| December 01, 2025 | 292.3 | 314.6 | 314.6 | 314.75 | 288.15 | 1,461 |
| November 28, 2025 | 309 | 299.8 | 299.8 | 313 | 290 | 2,442 |
| November 27, 2025 | 286 | 299.4 | 299.4 | 299.4 | 277 | 1,990 |