311.45
-5.95(-1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 316.65 | 311.45 | 311.45 | 320.7 | 310.25 | 863,119 |
| February 19, 2026 | 326 | 317.4 | 317.4 | 326.7 | 316 | 1.21M |
| February 18, 2026 | 328.85 | 327.45 | 327.45 | 338.8 | 325.05 | 6.16M |
| February 17, 2026 | 303.15 | 333.1 | 333.1 | 343.65 | 303.15 | 30.08M |
| February 16, 2026 | 303.55 | 302.55 | 302.55 | 307.4 | 297.05 | 1.21M |
| February 13, 2026 | 318 | 308.45 | 308.45 | 318.85 | 305 | 2.65M |
| February 12, 2026 | 329.75 | 330.5 | 330.5 | 338.8 | 322.05 | 1.99M |
| February 11, 2026 | 338 | 330.1 | 330.1 | 340.95 | 328 | 7.46M |
| February 10, 2026 | 301 | 342.05 | 342.05 | 348 | 299.95 | 44.56M |
| February 09, 2026 | 287 | 295.8 | 295.8 | 302.7 | 286.25 | 1.13M |
| February 06, 2026 | 288 | 285.5 | 285.5 | 288.05 | 280.65 | 416,913 |
| February 05, 2026 | 290 | 286.25 | 286.25 | 291.2 | 283 | 347,810 |
| February 04, 2026 | 292.7 | 289.65 | 289.65 | 298.8 | 288.3 | 866,461 |
| February 03, 2026 | 300 | 292.7 | 292.7 | 300.2 | 285.1 | 1.09M |
| February 02, 2026 | 285.8 | 280.1 | 280.1 | 286.05 | 275.4 | 707,907 |
| February 01, 2026 | 290.15 | 285.55 | 285.55 | 297.7 | 282.35 | 565,417 |
| January 30, 2026 | 279 | 290.15 | 290.15 | 294.5 | 277.2 | 1.14M |
| January 29, 2026 | 290.5 | 279 | 279 | 290.5 | 277.9 | 621,305 |
| January 28, 2026 | 279 | 287.25 | 287.25 | 289.3 | 277.2 | 576,739 |
| January 27, 2026 | 283.95 | 276.15 | 276.15 | 284.75 | 273 | 977,602 |
| January 23, 2026 | 294.15 | 283.55 | 283.55 | 294.2 | 282 | 661,459 |
| January 22, 2026 | 295 | 294.15 | 294.15 | 296.9 | 289.85 | 396,201 |
| January 21, 2026 | 289.95 | 289.15 | 289.15 | 292.9 | 283.2 | 1.02M |
| January 20, 2026 | 300 | 290.65 | 290.65 | 301.1 | 290 | 916,054 |
| January 19, 2026 | 307.25 | 302.05 | 302.05 | 308.85 | 300 | 515,758 |
| January 16, 2026 | 307.2 | 311.15 | 311.15 | 315.4 | 306 | 656,889 |
| January 14, 2026 | 307.9 | 308.35 | 308.35 | 312 | 305.25 | 363,850 |
| January 13, 2026 | 307 | 307.85 | 307.85 | 312 | 305.05 | 549,574 |
| January 12, 2026 | 309 | 305.05 | 305.05 | 310 | 300.9 | 858,469 |
| January 09, 2026 | 315.85 | 310.95 | 310.95 | 315.85 | 308 | 744,616 |
| January 08, 2026 | 321.85 | 315.9 | 315.9 | 323.45 | 313 | 546,585 |
| January 07, 2026 | 324.4 | 321.85 | 321.85 | 324.95 | 321 | 554,988 |
| January 06, 2026 | 321.9 | 324.4 | 324.4 | 326.9 | 318.5 | 1.19M |
| January 05, 2026 | 325.65 | 321.85 | 321.85 | 328 | 320.05 | 466,677 |
| January 02, 2026 | 321 | 325.45 | 325.45 | 329.1 | 320.45 | 765,390 |
| January 01, 2026 | 322.6 | 319.7 | 319.7 | 325.4 | 319.05 | 279,572 |
| December 31, 2025 | 319 | 322.6 | 322.6 | 324.55 | 319 | 453,836 |
| December 30, 2025 | 323.5 | 318.25 | 318.25 | 326.1 | 317.5 | 639,371 |
| December 29, 2025 | 333 | 323.5 | 323.5 | 334.1 | 322.25 | 595,711 |
| December 26, 2025 | 335.9 | 333.1 | 333.1 | 337.5 | 331.85 | 394,032 |
| December 24, 2025 | 338.85 | 334.45 | 334.45 | 339.95 | 333.5 | 557,239 |
| December 23, 2025 | 346.95 | 336.4 | 336.4 | 347.3 | 335.05 | 737,979 |
| December 22, 2025 | 343.2 | 345.4 | 345.4 | 350 | 342.3 | 876,748 |
| December 19, 2025 | 340.8 | 343.2 | 343.2 | 344.8 | 335.85 | 1.45M |
| December 18, 2025 | 332.65 | 339.25 | 339.25 | 341.9 | 326.6 | 2.63M |
| December 17, 2025 | 342 | 332.6 | 332.6 | 349 | 330.65 | 4.67M |
| December 16, 2025 | 330 | 345.2 | 345.2 | 357.8 | 327.65 | 21.1M |
| December 15, 2025 | 303.7 | 334.35 | 334.35 | 341.9 | 300.8 | 20.38M |
| December 12, 2025 | 305 | 303.7 | 303.7 | 307.95 | 302.95 | 402,026 |
| December 11, 2025 | 302.1 | 304.4 | 304.4 | 307.6 | 301.5 | 381,600 |
| December 10, 2025 | 313 | 302.05 | 302.05 | 314.05 | 300.95 | 617,131 |
| December 09, 2025 | 300.1 | 311 | 311 | 312.8 | 293.4 | 913,780 |
| December 08, 2025 | 310.55 | 301.05 | 301.05 | 311.3 | 300.1 | 661,034 |
| December 05, 2025 | 314.8 | 310.5 | 310.5 | 314.9 | 310 | 428,800 |
| December 04, 2025 | 313.7 | 314.85 | 314.85 | 318.2 | 310.35 | 504,406 |
| December 03, 2025 | 317.35 | 313.7 | 313.7 | 318.5 | 312.5 | 398,149 |
| December 02, 2025 | 317.8 | 317.3 | 317.3 | 319 | 315 | 376,631 |
| December 01, 2025 | 316.2 | 316.4 | 316.4 | 325.8 | 315.05 | 639,198 |
| November 28, 2025 | 324.95 | 316.2 | 316.2 | 324.95 | 315.15 | 826,899 |
| November 27, 2025 | 325.2 | 323.05 | 323.05 | 327.5 | 322.45 | 414,532 |