279.70
+1.95(+0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 276.95 | 279.7 | 279.7 | 281 | 273 | 10,865 |
| February 19, 2026 | 279.05 | 277.75 | 277.75 | 283 | 271 | 62,620 |
| February 18, 2026 | 283.25 | 283.35 | 283.35 | 284.65 | 280.9 | 4,919 |
| February 17, 2026 | 286.7 | 284.25 | 284.25 | 289.55 | 280.6 | 4,798 |
| February 16, 2026 | 288.9 | 290.1 | 290.1 | 292 | 284.25 | 25,036 |
| February 13, 2026 | 286.55 | 290.4 | 290.4 | 291.9 | 283.8 | 13,664 |
| February 12, 2026 | 284 | 288 | 288 | 290 | 281.9 | 25,599 |
| February 11, 2026 | 285.05 | 284.7 | 284.7 | 287.95 | 280.25 | 7,937 |
| February 10, 2026 | 283.3 | 284.85 | 284.85 | 286.8 | 282.3 | 20,852 |
| February 09, 2026 | 278.95 | 284.7 | 284.7 | 287.4 | 275 | 63,901 |
| February 06, 2026 | 281.3 | 283.1 | 283.1 | 288 | 280 | 30,399 |
| February 05, 2026 | 280.85 | 284.25 | 284.25 | 285 | 278 | 46,783 |
| February 04, 2026 | 276.9 | 282.05 | 282.05 | 287.2 | 275.55 | 80,866 |
| February 03, 2026 | 272.85 | 278.3 | 278.3 | 280.75 | 262.7 | 214,949 |
| February 02, 2026 | 279.9 | 265.75 | 265.75 | 279.9 | 263.45 | 38,247 |
| February 01, 2026 | 270.35 | 277.2 | 277.2 | 285.6 | 270 | 16,451 |
| January 30, 2026 | 264.65 | 275.8 | 275.8 | 280 | 263.2 | 212,192 |
| January 29, 2026 | 260.55 | 268.7 | 268.7 | 272.8 | 260.55 | 66,432 |
| January 28, 2026 | 258 | 264.5 | 264.5 | 265 | 255.6 | 79,695 |
| January 27, 2026 | 267 | 258.35 | 258.35 | 267.75 | 254.1 | 39,991 |
| January 23, 2026 | 260.25 | 265.15 | 265.15 | 269.9 | 260.25 | 21,711 |
| January 22, 2026 | 260.95 | 264.85 | 264.85 | 266.45 | 255.8 | 86,404 |
| January 21, 2026 | 254.8 | 259 | 259 | 269.8 | 254.05 | 53,006 |
| January 20, 2026 | 265.5 | 266.6 | 266.6 | 271.5 | 253.1 | 57,260 |
| January 19, 2026 | 273.35 | 264.15 | 264.15 | 274.25 | 259.2 | 50,504 |
| January 16, 2026 | 276.65 | 277 | 277 | 280.45 | 274 | 27,577 |
| January 14, 2026 | 273.85 | 276.5 | 276.5 | 280.65 | 273 | 64,007 |
| January 13, 2026 | 276 | 276.7 | 276.7 | 288.7 | 271.1 | 46,970 |
| January 12, 2026 | 290 | 273.35 | 273.35 | 290 | 268.2 | 34,202 |
| January 09, 2026 | 284.25 | 285.95 | 285.95 | 289.9 | 271.6 | 51,983 |
| January 08, 2026 | 301.5 | 289.05 | 289.05 | 301.5 | 285.3 | 20,912 |
| January 07, 2026 | 288.55 | 299.1 | 299.1 | 306 | 281.2 | 118,079 |
| January 06, 2026 | 285.95 | 288.55 | 288.55 | 289.9 | 282.6 | 17,907 |
| January 05, 2026 | 275 | 285.65 | 285.65 | 299 | 270.55 | 204,227 |
| January 02, 2026 | 273.6 | 275.35 | 275.35 | 284.95 | 273.35 | 43,847 |
| January 01, 2026 | 279.75 | 274.7 | 274.7 | 279.75 | 272.2 | 9,727 |
| December 31, 2025 | 274.25 | 276.1 | 276.1 | 278.05 | 272 | 21,388 |
| December 30, 2025 | 278.7 | 275.95 | 275.95 | 279.7 | 272.5 | 30,418 |
| December 29, 2025 | 277.85 | 278.7 | 278.7 | 283.95 | 276.1 | 24,910 |
| December 26, 2025 | 288.05 | 280.6 | 280.6 | 289.8 | 277.05 | 77,846 |
| December 24, 2025 | 295.25 | 292.05 | 292.05 | 297.1 | 288.05 | 15,683 |
| December 23, 2025 | 292.15 | 295.75 | 295.75 | 298 | 290.25 | 34,568 |
| December 22, 2025 | 288.2 | 291.45 | 291.45 | 296.9 | 285.1 | 83,725 |
| December 19, 2025 | 286.1 | 287.15 | 287.15 | 291.5 | 283 | 56,934 |
| December 18, 2025 | 282 | 287.5 | 287.5 | 289.8 | 280.65 | 11,929 |
| December 17, 2025 | 276.9 | 282.55 | 282.55 | 288.9 | 275.55 | 40,129 |
| December 16, 2025 | 283.1 | 276.9 | 276.9 | 283.1 | 271.2 | 36,528 |
| December 15, 2025 | 280.9 | 284.5 | 284.5 | 286.3 | 277 | 41,814 |
| December 12, 2025 | 285.2 | 280.7 | 280.7 | 289.3 | 275.55 | 41,332 |
| December 11, 2025 | 285.15 | 282.45 | 282.45 | 288.15 | 280 | 32,194 |
| December 10, 2025 | 282.8 | 289.7 | 289.7 | 295 | 279.6 | 27,305 |
| December 09, 2025 | 274 | 281.4 | 281.4 | 284.95 | 259.95 | 116,811 |
| December 08, 2025 | 282.05 | 275.5 | 275.5 | 296.7 | 273 | 54,573 |
| December 05, 2025 | 286.65 | 283.85 | 283.85 | 288 | 281.4 | 47,190 |
| December 04, 2025 | 285.5 | 287.15 | 287.15 | 318.7 | 277.8 | 435,420 |
| December 03, 2025 | 295 | 283.7 | 283.7 | 295 | 281.6 | 18,645 |
| December 02, 2025 | 293.3 | 296.05 | 296.05 | 298 | 291.5 | 29,442 |
| December 01, 2025 | 302.55 | 295.2 | 295.2 | 302.55 | 292.45 | 19,821 |
| November 28, 2025 | 297.05 | 304.05 | 304.05 | 307.5 | 294.8 | 65,126 |
| November 27, 2025 | 302.05 | 298.6 | 298.6 | 303.8 | 297 | 31,980 |