320.00
+2.45(+0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 318.7 | 320 | 320 | 325 | 316.4 | 18,619 |
| February 19, 2026 | 320 | 317.55 | 317.55 | 324.8 | 314.15 | 78,033 |
| February 18, 2026 | 314.5 | 318.35 | 318.35 | 320.15 | 314.5 | 39,522 |
| February 17, 2026 | 315.15 | 314.5 | 314.5 | 321.05 | 309.2 | 43,586 |
| February 16, 2026 | 312 | 315.15 | 315.15 | 319 | 303.8 | 50,518 |
| February 13, 2026 | 324 | 312.05 | 312.05 | 324 | 310.5 | 44,108 |
| February 12, 2026 | 317.15 | 323.15 | 323.15 | 326.3 | 315.5 | 83,530 |
| February 11, 2026 | 325.5 | 319.2 | 319.2 | 329 | 316.1 | 74,464 |
| February 10, 2026 | 330 | 325.2 | 325.2 | 339.25 | 320.7 | 246,056 |
| February 09, 2026 | 323.75 | 323.15 | 323.15 | 332.2 | 312 | 1.94M |
| February 06, 2026 | 296 | 296.35 | 296.35 | 303.6 | 294.5 | 56,472 |
| February 05, 2026 | 295 | 296.25 | 296.25 | 301.95 | 292.9 | 29,409 |
| February 04, 2026 | 303.9 | 297.35 | 297.35 | 303.9 | 294 | 33,898 |
| February 03, 2026 | 309.95 | 293.05 | 293.05 | 309.95 | 286 | 16,025 |
| February 02, 2026 | 282 | 285.3 | 285.3 | 289.7 | 281.1 | 16,793 |
| February 01, 2026 | 293.55 | 288.5 | 288.5 | 297.3 | 286 | 17,958 |
| January 30, 2026 | 289.65 | 293.55 | 293.55 | 298.8 | 285 | 36,469 |
| January 29, 2026 | 290 | 288.55 | 288.55 | 292.15 | 284.85 | 35,172 |
| January 28, 2026 | 287.55 | 284.25 | 284.25 | 290.95 | 281.95 | 34,372 |
| January 27, 2026 | 295.1 | 285.4 | 285.4 | 295.1 | 281.9 | 37,002 |
| January 23, 2026 | 302.1 | 290.75 | 290.75 | 302.1 | 287.95 | 14,880 |
| January 22, 2026 | 285 | 297.65 | 297.65 | 300 | 283.15 | 58,365 |
| January 21, 2026 | 277.3 | 281.65 | 281.65 | 285 | 272 | 47,155 |
| January 20, 2026 | 285.7 | 278.25 | 278.25 | 292.6 | 268 | 89,928 |
| January 19, 2026 | 293.65 | 292.95 | 292.95 | 298.3 | 288.2 | 30,377 |
| January 16, 2026 | 297 | 296.8 | 296.8 | 305 | 294.45 | 23,704 |
| January 14, 2026 | 295.3 | 296.85 | 296.85 | 299 | 295 | 20,359 |
| January 13, 2026 | 300.9 | 297.4 | 297.4 | 301.35 | 294.5 | 31,756 |
| January 12, 2026 | 295 | 298.3 | 298.3 | 308.3 | 284.8 | 55,168 |
| January 09, 2026 | 300.25 | 293.65 | 293.65 | 300.6 | 292 | 32,228 |
| January 08, 2026 | 311.3 | 303.1 | 303.1 | 311.3 | 300.6 | 26,295 |
| January 07, 2026 | 311.25 | 310.4 | 310.4 | 311.85 | 306.4 | 13,879 |
| January 06, 2026 | 305.9 | 308.85 | 308.85 | 313 | 303.45 | 39,205 |
| January 05, 2026 | 315 | 305.9 | 305.9 | 315 | 304.05 | 53,923 |
| January 02, 2026 | 312 | 311.35 | 311.35 | 314.65 | 310.1 | 18,820 |
| January 01, 2026 | 310 | 310.1 | 310.1 | 314.85 | 308.05 | 42,261 |
| December 31, 2025 | 318.1 | 307.75 | 307.75 | 320 | 305 | 92,692 |
| December 30, 2025 | 324 | 320.25 | 320.25 | 325 | 318 | 45,221 |
| December 29, 2025 | 320 | 325.95 | 325.95 | 349 | 315 | 205,492 |
| December 26, 2025 | 320.4 | 320.45 | 320.45 | 327.8 | 318 | 96,185 |
| December 24, 2025 | 322.25 | 319.05 | 319.05 | 329.5 | 318 | 185,026 |
| December 23, 2025 | 319.45 | 321.05 | 321.05 | 329.2 | 314.2 | 281,288 |
| December 22, 2025 | 310.5 | 313.93 | 313.93 | 320.5 | 309 | 121,046 |
| December 19, 2025 | 305.45 | 306.3 | 306.3 | 307.13 | 304.98 | 14,982 |
| December 18, 2025 | 305.13 | 305.45 | 305.45 | 306 | 302.38 | 9,942 |
| December 17, 2025 | 305.15 | 305.13 | 305.13 | 308.15 | 303.55 | 18,562 |
| December 16, 2025 | 309.5 | 307.45 | 307.45 | 309.5 | 306.13 | 14,518 |
| December 15, 2025 | 309.5 | 307.02 | 307.02 | 312 | 303.55 | 41,182 |
| December 12, 2025 | 309 | 307.98 | 307.98 | 309 | 306.25 | 15,850 |
| December 11, 2025 | 308.75 | 305.38 | 305.38 | 308.75 | 302.4 | 13,250 |
| December 10, 2025 | 308.9 | 305.93 | 305.93 | 309.3 | 305.08 | 20,322 |
| December 09, 2025 | 303.5 | 307.85 | 307.85 | 309.88 | 299.1 | 34,574 |
| December 08, 2025 | 306.45 | 303.83 | 303.83 | 306.45 | 300.5 | 45,500 |
| December 05, 2025 | 306.5 | 305 | 305 | 306.5 | 304 | 25,776 |
| December 04, 2025 | 308.95 | 305.5 | 305.5 | 308.95 | 302.63 | 25,264 |
| December 03, 2025 | 303.5 | 304.75 | 304.75 | 309 | 301.75 | 27,868 |
| December 02, 2025 | 307.33 | 303.68 | 303.68 | 307.33 | 302.3 | 31,996 |
| December 01, 2025 | 306.02 | 304.7 | 304.7 | 308.1 | 302.63 | 25,044 |
| November 28, 2025 | 307.8 | 306.45 | 306.45 | 310 | 303.75 | 27,342 |
| November 27, 2025 | 310 | 306.48 | 306.48 | 310 | 303.77 | 33,256 |