305.35
+4.35(+1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 301.05 | 305.35 | 305.35 | 306.05 | 295 | 1,074 |
| February 19, 2026 | 314.6 | 301 | 301 | 314.6 | 301 | 663 |
| February 18, 2026 | 288.95 | 308.4 | 308.4 | 312.5 | 288.95 | 2,746 |
| February 17, 2026 | 312.05 | 298.15 | 298.15 | 312.05 | 296.5 | 3,788 |
| February 16, 2026 | 311.05 | 307.15 | 307.15 | 314.75 | 290 | 3,037 |
| February 13, 2026 | 298.85 | 310.4 | 310.4 | 316.1 | 290.3 | 5,543 |
| February 12, 2026 | 304 | 294.7 | 294.7 | 306.7 | 293.15 | 702 |
| February 11, 2026 | 314.65 | 308.5 | 308.5 | 314.65 | 296.3 | 1,547 |
| February 10, 2026 | 314 | 306.25 | 306.25 | 314 | 290 | 3,325 |
| February 09, 2026 | 289.35 | 294.85 | 294.85 | 304.9 | 281 | 9,354 |
| February 06, 2026 | 304.8 | 287.9 | 287.9 | 304.8 | 286 | 1,263 |
| February 05, 2026 | 307.25 | 293.45 | 293.45 | 307.25 | 285.4 | 540 |
| February 04, 2026 | 295 | 301.2 | 301.2 | 303.5 | 287.5 | 2,955 |
| February 03, 2026 | 294.05 | 285 | 285 | 295.9 | 279.9 | 13,552 |
| February 02, 2026 | 276 | 278.65 | 278.65 | 285.05 | 268.85 | 3,325 |
| February 01, 2026 | 290.05 | 274.15 | 274.15 | 290.05 | 271.05 | 591 |
| January 30, 2026 | 291.5 | 279.05 | 279.05 | 292.05 | 275 | 1,801 |
| January 29, 2026 | 294.55 | 279.65 | 279.65 | 296.9 | 277.5 | 1,623 |
| January 28, 2026 | 291 | 290.45 | 290.45 | 298.95 | 286.85 | 2,530 |
| January 27, 2026 | 281 | 288.65 | 288.65 | 301.7 | 281 | 1,884 |
| January 23, 2026 | 294 | 293.55 | 293.55 | 303.25 | 287.5 | 7,109 |
| January 22, 2026 | 295.1 | 301.7 | 301.7 | 304.95 | 288.9 | 4,817 |
| January 21, 2026 | 300.5 | 289.05 | 289.05 | 300.8 | 288.9 | 2,933 |
| January 20, 2026 | 313.5 | 297.95 | 297.95 | 313.5 | 294 | 8,553 |
| January 19, 2026 | 312.85 | 306.85 | 306.85 | 312.85 | 303 | 3,900 |
| January 16, 2026 | 320 | 308.5 | 308.5 | 320 | 307.35 | 4,110 |
| January 14, 2026 | 296.8 | 314.4 | 314.4 | 317.95 | 290 | 18,054 |
| January 13, 2026 | 308.95 | 296.8 | 296.8 | 312.95 | 294.9 | 1,750 |
| January 12, 2026 | 320 | 305.15 | 305.15 | 320 | 300 | 1,067 |
| January 09, 2026 | 324.85 | 310.35 | 310.35 | 324.85 | 303.2 | 1,462 |
| January 08, 2026 | 334.2 | 314.1 | 314.1 | 334.2 | 310.05 | 3,359 |
| January 07, 2026 | 315.45 | 332.55 | 332.55 | 338 | 315.2 | 6,384 |
| January 06, 2026 | 314.45 | 322.9 | 322.9 | 324.15 | 310.1 | 8,657 |
| January 05, 2026 | 313.05 | 325.65 | 325.65 | 326.5 | 307 | 6,664 |
| January 02, 2026 | 315.3 | 312.45 | 312.45 | 320 | 308.8 | 4,645 |
| January 01, 2026 | 319.35 | 314.05 | 314.05 | 328 | 309 | 7,012 |
| December 31, 2025 | 313.35 | 317.35 | 317.35 | 318.2 | 312 | 4,030 |
| December 30, 2025 | 309.95 | 313.7 | 313.7 | 316 | 306 | 2,759 |
| December 29, 2025 | 325.05 | 315.5 | 315.5 | 329.05 | 310 | 6,018 |
| December 26, 2025 | 319.85 | 315.95 | 315.95 | 325 | 310.2 | 4,356 |
| December 24, 2025 | 324.95 | 327.2 | 326.1 | 329.5 | 309.5 | 1,633 |
| December 23, 2025 | 318 | 330.2 | 330.2 | 332.35 | 316.95 | 1,991 |
| December 22, 2025 | 334.15 | 331.3 | 331.3 | 336.25 | 325.55 | 3,391 |
| December 19, 2025 | 314 | 329.85 | 329.85 | 334 | 314 | 2,281 |
| December 18, 2025 | 324 | 323.6 | 323.6 | 330 | 316.95 | 4,381 |
| December 17, 2025 | 327.95 | 317.3 | 317.3 | 332.75 | 314.35 | 3,529 |
| December 16, 2025 | 315.95 | 327.65 | 327.65 | 340 | 313.95 | 2,706 |
| December 15, 2025 | 306.2 | 327.4 | 327.4 | 335 | 306.2 | 5,177 |
| December 12, 2025 | 318.95 | 323.65 | 323.65 | 325.6 | 318.95 | 2,757 |
| December 11, 2025 | 314.9 | 323.35 | 323.35 | 324 | 305.95 | 3,503 |
| December 10, 2025 | 316.95 | 309.95 | 309.95 | 322 | 303.3 | 4,954 |
| December 09, 2025 | 317.4 | 317.45 | 317.45 | 337.2 | 310.1 | 11,041 |
| December 08, 2025 | 313.65 | 311.45 | 311.45 | 318.3 | 306.15 | 4,004 |
| December 05, 2025 | 326.05 | 313.65 | 313.65 | 330.6 | 306.7 | 7,274 |
| December 04, 2025 | 315 | 320.25 | 320.25 | 329.4 | 315 | 5,942 |
| December 03, 2025 | 335.1 | 325.8 | 325.8 | 336.3 | 322.2 | 5,657 |
| December 02, 2025 | 335.05 | 330.15 | 330.15 | 350.35 | 326.25 | 12,313 |
| December 01, 2025 | 343.8 | 352 | 352 | 360.05 | 342.5 | 8,997 |
| November 28, 2025 | 337.95 | 346.9 | 346.9 | 353.2 | 337.95 | 8,246 |
| November 27, 2025 | 337.95 | 348.5 | 348.5 | 351.7 | 337.95 | 5,270 |