267.10
+0.45(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 266.6 | 267.1 | 267.1 | 268.8 | 260.1 | 170,922 |
| February 19, 2026 | 274.05 | 266.65 | 266.65 | 274.7 | 266 | 208,348 |
| February 18, 2026 | 279 | 272.1 | 272.1 | 279.9 | 269.35 | 397,726 |
| February 17, 2026 | 283 | 280.2 | 280.2 | 289.8 | 278.1 | 196,892 |
| February 16, 2026 | 287.7 | 281.9 | 281.9 | 291.25 | 280 | 164,637 |
| February 13, 2026 | 296.05 | 289.45 | 289.45 | 296.05 | 287.8 | 119,695 |
| February 12, 2026 | 293.35 | 296.05 | 296.05 | 301.5 | 291.1 | 121,180 |
| February 11, 2026 | 301.9 | 292.9 | 292.9 | 304.8 | 291 | 119,695 |
| February 10, 2026 | 303.4 | 300.05 | 300.05 | 310.4 | 297.7 | 234,346 |
| February 09, 2026 | 308.1 | 303.4 | 303.4 | 312 | 298.45 | 430,505 |
| February 06, 2026 | 320.5 | 318.2 | 318.2 | 326.2 | 314 | 199,803 |
| February 05, 2026 | 313.65 | 327.45 | 327.45 | 329.9 | 308.6 | 274,130 |
| February 04, 2026 | 299.25 | 313.8 | 313.8 | 318 | 283 | 228,088 |
| February 03, 2026 | 305 | 301.55 | 301.55 | 308 | 298 | 159,110 |
| February 02, 2026 | 297.1 | 294.3 | 294.3 | 298.05 | 285 | 161,969 |
| February 01, 2026 | 301.35 | 298.3 | 298.3 | 301.55 | 290 | 72,642 |
| January 30, 2026 | 288.2 | 302.15 | 302.15 | 305.8 | 285.4 | 171,520 |
| January 29, 2026 | 288.4 | 292.3 | 292.3 | 294.75 | 279.55 | 210,209 |
| January 28, 2026 | 279.15 | 287.1 | 287.1 | 294 | 279.15 | 124,378 |
| January 27, 2026 | 280 | 281.7 | 281.7 | 284.8 | 270.3 | 223,407 |
| January 23, 2026 | 295 | 278.25 | 278.25 | 296.85 | 276 | 243,404 |
| January 22, 2026 | 291.1 | 294.95 | 294.95 | 298.5 | 289.95 | 158,035 |
| January 21, 2026 | 299.4 | 288.7 | 288.7 | 301.25 | 285.1 | 326,530 |
| January 20, 2026 | 314.1 | 297.45 | 297.45 | 321.55 | 294.6 | 723,803 |
| January 19, 2026 | 311 | 309.25 | 309.25 | 315.65 | 305.5 | 160,575 |
| January 16, 2026 | 315.05 | 312.55 | 312.55 | 320.6 | 309.9 | 138,216 |
| January 14, 2026 | 312.9 | 315.25 | 315.25 | 318.35 | 312.4 | 67,666 |
| January 13, 2026 | 316.9 | 315.15 | 315.15 | 321.6 | 310.7 | 166,987 |
| January 12, 2026 | 314.9 | 315.05 | 315.05 | 319.25 | 304.2 | 269,956 |
| January 09, 2026 | 321.15 | 314.05 | 314.05 | 326.7 | 312.65 | 192,378 |
| January 08, 2026 | 338.45 | 325.6 | 325.6 | 341.65 | 323.7 | 272,611 |
| January 07, 2026 | 342.65 | 338.5 | 338.5 | 344.45 | 334.15 | 335,989 |
| January 06, 2026 | 351.2 | 344.3 | 344.3 | 351.2 | 341.25 | 169,224 |
| January 05, 2026 | 350.8 | 350 | 350 | 357.65 | 348.2 | 215,666 |
| January 02, 2026 | 347 | 349.95 | 349.95 | 353.9 | 346.55 | 140,371 |
| January 01, 2026 | 347.9 | 347.6 | 347.6 | 349.25 | 342.5 | 95,178 |
| December 31, 2025 | 343.05 | 345.55 | 345.55 | 349.9 | 341.7 | 170,172 |
| December 30, 2025 | 342.8 | 343.9 | 343.9 | 347.3 | 337.75 | 165,984 |
| December 29, 2025 | 357 | 342.9 | 342.9 | 362 | 341.1 | 181,827 |
| December 26, 2025 | 352.95 | 356.7 | 356.7 | 362.6 | 351.5 | 165,201 |
| December 24, 2025 | 366.2 | 353.95 | 353.95 | 367 | 352.2 | 248,476 |
| December 23, 2025 | 370 | 365.25 | 365.25 | 377.95 | 360.2 | 3.14M |
| December 22, 2025 | 332.6 | 346.9 | 346.9 | 352 | 329.1 | 526,982 |
| December 19, 2025 | 306 | 329.3 | 329.3 | 332.3 | 306 | 431,760 |
| December 18, 2025 | 311.2 | 307 | 307 | 311.55 | 305.2 | 119,516 |
| December 17, 2025 | 313.65 | 311.65 | 311.65 | 313.9 | 307.35 | 167,449 |
| December 16, 2025 | 310.1 | 315.25 | 315.25 | 317 | 307.75 | 131,462 |
| December 15, 2025 | 304 | 311.15 | 311.15 | 312.1 | 302.3 | 125,789 |
| December 12, 2025 | 301.65 | 306.15 | 306.15 | 309.5 | 301.65 | 155,316 |
| December 11, 2025 | 302.9 | 301.55 | 301.55 | 310.5 | 297.35 | 268,632 |
| December 10, 2025 | 304.95 | 301.85 | 301.85 | 312.5 | 300.05 | 221,419 |
| December 09, 2025 | 296.95 | 304.75 | 304.75 | 306.25 | 290 | 312,578 |
| December 08, 2025 | 302.05 | 297.95 | 297.95 | 308.95 | 296.1 | 259,021 |
| December 05, 2025 | 320 | 301.85 | 301.85 | 320.85 | 299 | 577,872 |
| December 04, 2025 | 319.6 | 321.65 | 321.65 | 328.8 | 319.6 | 130,736 |
| December 03, 2025 | 322.85 | 320.35 | 320.35 | 329.45 | 314.05 | 265,439 |
| December 02, 2025 | 331.25 | 325.75 | 325.75 | 334.8 | 321.55 | 137,490 |
| December 01, 2025 | 333.9 | 334.5 | 334.5 | 338.95 | 331.5 | 103,624 |
| November 28, 2025 | 340.1 | 332.8 | 332.8 | 342.9 | 330.85 | 214,396 |
| November 27, 2025 | 343.95 | 341.9 | 341.9 | 349.75 | 338.35 | 147,536 |