306.65
+4.85(+1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 302.5 | 306.65 | 306.65 | 307.6 | 300.85 | 1.47M |
| February 19, 2026 | 303.95 | 301.8 | 301.8 | 307 | 300.3 | 1.14M |
| February 18, 2026 | 297 | 304 | 304 | 308.85 | 296.6 | 3.36M |
| February 17, 2026 | 294.15 | 296.65 | 296.65 | 297 | 292.35 | 705,484 |
| February 16, 2026 | 288.3 | 294.7 | 294.7 | 295.25 | 287.35 | 1.11M |
| February 13, 2026 | 291.85 | 290.4 | 290.4 | 294.65 | 286.05 | 2.77M |
| February 12, 2026 | 303.8 | 297.15 | 297.15 | 305.25 | 295 | 3.06M |
| February 11, 2026 | 303.8 | 303.9 | 303.9 | 304.45 | 301.15 | 1.49M |
| February 10, 2026 | 299.9 | 303.7 | 303.7 | 305.1 | 297.35 | 2.45M |
| February 09, 2026 | 296.9 | 300 | 300 | 301.7 | 295.05 | 3.5M |
| February 06, 2026 | 298 | 295.85 | 295.85 | 298.1 | 293.9 | 1.62M |
| February 05, 2026 | 300 | 298.85 | 298.85 | 301.25 | 296.75 | 1.83M |
| February 04, 2026 | 298.5 | 298.5 | 298.5 | 302.35 | 295.35 | 2.76M |
| February 03, 2026 | 293.1 | 297.4 | 297.4 | 298.95 | 287.6 | 4.45M |
| February 02, 2026 | 281 | 290.2 | 290.2 | 291.5 | 281 | 3.1M |
| February 01, 2026 | 289.5 | 281.25 | 281.25 | 292 | 280.2 | 544,390 |
| January 30, 2026 | 293.9 | 289.75 | 289.75 | 295.3 | 288.3 | 3.19M |
| January 29, 2026 | 293.4 | 296 | 296 | 297.75 | 291.25 | 3M |
| January 28, 2026 | 277.7 | 290.65 | 290.65 | 292 | 276.1 | 3.1M |
| January 27, 2026 | 277.5 | 277.7 | 277.7 | 278.9 | 272.8 | 2.51M |
| January 23, 2026 | 281 | 278.1 | 278.1 | 282.45 | 276.55 | 3.06M |
| January 22, 2026 | 277 | 275.05 | 275.05 | 277.2 | 273.65 | 1.4M |
| January 21, 2026 | 273.25 | 275.85 | 275.85 | 278.45 | 269.9 | 2.91M |
| January 20, 2026 | 279.7 | 273.75 | 273.75 | 281.1 | 272.05 | 2.66M |
| January 19, 2026 | 284 | 280.05 | 280.05 | 286.2 | 277.15 | 2.24M |
| January 16, 2026 | 287 | 284.65 | 284.65 | 290.3 | 283.1 | 2M |
| January 14, 2026 | 287.05 | 286.25 | 286.25 | 290.35 | 285.2 | 2.59M |
| January 13, 2026 | 286.95 | 287.45 | 287.45 | 288.8 | 282.2 | 3.28M |
| January 12, 2026 | 287.05 | 286.3 | 286.3 | 289.2 | 283.75 | 1.97M |
| January 09, 2026 | 287.65 | 287.45 | 287.45 | 295.85 | 286.8 | 7.55M |
| January 08, 2026 | 293 | 283.15 | 283.15 | 293.3 | 282 | 3.59M |
| January 07, 2026 | 293.5 | 294.35 | 294.35 | 299.8 | 291.1 | 6.49M |
| January 06, 2026 | 286.1 | 295.3 | 295.3 | 296.1 | 283.8 | 4.13M |
| January 05, 2026 | 291.05 | 288.45 | 288.45 | 291.6 | 286.55 | 1.25M |
| January 02, 2026 | 288.2 | 291.05 | 291.05 | 292.05 | 284.65 | 2.45M |
| January 01, 2026 | 284.9 | 288.1 | 288.1 | 288.65 | 283.8 | 1.66M |
| December 31, 2025 | 279.95 | 284.1 | 284.1 | 284.95 | 279.6 | 1.73M |
| December 30, 2025 | 282 | 279.75 | 279.75 | 282.55 | 279.1 | 3.95M |
| December 29, 2025 | 282.7 | 278.45 | 278.45 | 282.7 | 276.15 | 1.01M |
| December 26, 2025 | 281.05 | 281.7 | 281.7 | 283.6 | 280 | 829,027 |
| December 24, 2025 | 280.9 | 281.05 | 281.05 | 284.05 | 279.5 | 1.89M |
| December 23, 2025 | 276.45 | 279.4 | 279.4 | 280 | 276.35 | 1.67M |
| December 22, 2025 | 274 | 276.25 | 276.25 | 276.75 | 273.65 | 1.59M |
| December 19, 2025 | 268.8 | 273.85 | 273.85 | 274.25 | 268.35 | 2.11M |
| December 18, 2025 | 268.65 | 268.8 | 268.8 | 270.4 | 266.45 | 995,247 |
| December 17, 2025 | 264.85 | 268.65 | 268.65 | 269.4 | 264.85 | 1.44M |
| December 16, 2025 | 268.7 | 264.7 | 264.7 | 269.15 | 263.5 | 1.64M |
| December 15, 2025 | 268.95 | 268.55 | 268.55 | 269.45 | 265.6 | 1.62M |
| December 12, 2025 | 271.1 | 268.95 | 268.95 | 271.65 | 267.95 | 812,978 |
| December 11, 2025 | 272 | 271.1 | 271.1 | 272.25 | 267.2 | 1.34M |
| December 10, 2025 | 269.8 | 269.9 | 269.9 | 272 | 268.95 | 1.06M |
| December 09, 2025 | 270.4 | 269.25 | 269.25 | 270.7 | 266.5 | 2.5M |
| December 08, 2025 | 274.4 | 270.8 | 270.8 | 274.8 | 269.25 | 1.51M |
| December 05, 2025 | 280.9 | 274.8 | 274.8 | 280.95 | 273.7 | 2.71M |
| December 04, 2025 | 271.45 | 280.95 | 280.95 | 281.4 | 271.1 | 12.17M |
| December 03, 2025 | 270.6 | 268.75 | 268.75 | 271.4 | 268 | 1.08M |
| December 02, 2025 | 270.6 | 271.1 | 271.1 | 272.85 | 270.05 | 2.48M |
| December 01, 2025 | 272.05 | 271.9 | 271.9 | 273.1 | 270.5 | 1.57M |
| November 28, 2025 | 273.8 | 271.85 | 271.85 | 274.55 | 271.5 | 2.28M |
| November 27, 2025 | 275.6 | 273.95 | 273.95 | 276.55 | 273.55 | 1.73M |