285.65
-2.1(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 286.75 | 285.65 | 285.65 | 292.5 | 283.6 | 662,164 |
| February 19, 2026 | 284 | 287.75 | 287.75 | 289.7 | 281 | 1.3M |
| February 18, 2026 | 286.35 | 283.7 | 283.7 | 289.45 | 277.6 | 550,842 |
| February 17, 2026 | 275 | 283.95 | 283.95 | 291.2 | 272.2 | 2.34M |
| February 16, 2026 | 280 | 273.5 | 273.5 | 281 | 270 | 773,560 |
| February 13, 2026 | 279 | 279.1 | 279.1 | 286.8 | 275 | 1.96M |
| February 12, 2026 | 312.55 | 288.65 | 288.65 | 313 | 276.9 | 1.77M |
| February 11, 2026 | 319.5 | 314.95 | 314.95 | 321.65 | 313.5 | 328,362 |
| February 10, 2026 | 316 | 318.85 | 318.85 | 324.3 | 313.35 | 446,003 |
| February 09, 2026 | 310 | 315.15 | 315.15 | 316.7 | 305.55 | 648,647 |
| February 06, 2026 | 306 | 305.9 | 305.9 | 309 | 301.1 | 511,617 |
| February 05, 2026 | 314 | 309.15 | 309.15 | 314.85 | 308.15 | 520,248 |
| February 04, 2026 | 321 | 315.6 | 315.6 | 323 | 311.5 | 883,977 |
| February 03, 2026 | 319.8 | 327.3 | 327.3 | 331.5 | 316 | 848,316 |
| February 02, 2026 | 313.25 | 310.2 | 310.2 | 316.85 | 307.85 | 448,332 |
| February 01, 2026 | 318.5 | 313.25 | 313.25 | 318.8 | 310.2 | 318,936 |
| January 30, 2026 | 313.5 | 317.3 | 317.3 | 318.5 | 308.75 | 318,494 |
| January 29, 2026 | 315 | 316.35 | 316.35 | 323.5 | 308.1 | 526,268 |
| January 28, 2026 | 311.95 | 312 | 312 | 315.95 | 310.5 | 331,922 |
| January 27, 2026 | 309.65 | 311.95 | 311.95 | 314 | 299.95 | 436,764 |
| January 23, 2026 | 314.75 | 308.2 | 308.2 | 316 | 304.65 | 371,652 |
| January 22, 2026 | 315 | 313.45 | 313.45 | 317.85 | 310.1 | 342,529 |
| January 21, 2026 | 312.9 | 309.6 | 309.6 | 318.45 | 305.3 | 715,881 |
| January 20, 2026 | 327.5 | 312.9 | 312.9 | 328.4 | 312 | 754,277 |
| January 19, 2026 | 339.05 | 325.95 | 325.95 | 341.4 | 324.55 | 710,305 |
| January 16, 2026 | 347.2 | 339.05 | 339.05 | 358.5 | 338 | 1.77M |
| January 14, 2026 | 351.05 | 346.25 | 346.25 | 353.4 | 345.4 | 259,629 |
| January 13, 2026 | 349 | 351.55 | 351.55 | 352.8 | 346.1 | 214,103 |
| January 12, 2026 | 348.6 | 348.3 | 348.3 | 350.25 | 341.1 | 421,450 |
| January 09, 2026 | 360.4 | 351.65 | 351.65 | 360.4 | 350.5 | 442,720 |
| January 08, 2026 | 372.55 | 362.2 | 362.2 | 372.55 | 358.7 | 622,308 |
| January 07, 2026 | 351.6 | 372.8 | 372.8 | 374.5 | 349.1 | 3.45M |
| January 06, 2026 | 360.5 | 351.6 | 351.6 | 360.75 | 349.65 | 506,419 |
| January 05, 2026 | 365.15 | 360.5 | 360.5 | 367 | 359.35 | 270,404 |
| January 02, 2026 | 363.85 | 365.15 | 365.15 | 366 | 359.8 | 290,051 |
| January 01, 2026 | 362.95 | 362.9 | 362.9 | 364.95 | 358.55 | 274,675 |
| December 31, 2025 | 359 | 359.85 | 359.85 | 364.85 | 357.85 | 233,100 |
| December 30, 2025 | 356.3 | 357.25 | 357.25 | 363.5 | 352.5 | 731,583 |
| December 29, 2025 | 366.65 | 356.9 | 356.9 | 367.45 | 353.3 | 700,300 |
| December 26, 2025 | 360.05 | 366.65 | 366.65 | 370.85 | 356.55 | 936,745 |
| December 24, 2025 | 361.8 | 359.2 | 359.2 | 362.6 | 354.9 | 683,218 |
| December 23, 2025 | 354 | 362.75 | 362.75 | 366 | 350.75 | 1.31M |
| December 22, 2025 | 348.35 | 351.85 | 351.85 | 357.8 | 348.15 | 720,088 |
| December 19, 2025 | 342.9 | 344.6 | 344.6 | 345.9 | 341.1 | 498,925 |
| December 18, 2025 | 340.8 | 339.7 | 339.7 | 344 | 338.2 | 325,384 |
| December 17, 2025 | 344.55 | 341.55 | 341.55 | 345.15 | 340.5 | 320,010 |
| December 16, 2025 | 350.5 | 344.55 | 344.55 | 350.5 | 341.9 | 616,309 |
| December 15, 2025 | 350 | 349.4 | 349.4 | 350.1 | 346.75 | 226,593 |
| December 12, 2025 | 354.5 | 350.05 | 350.05 | 354.5 | 348.95 | 433,815 |
| December 11, 2025 | 350 | 351.2 | 351.2 | 352.9 | 341.2 | 538,802 |
| December 10, 2025 | 351.7 | 347.85 | 347.85 | 355.7 | 346.3 | 430,941 |
| December 09, 2025 | 355.4 | 348.85 | 348.85 | 355.9 | 345 | 493,745 |
| December 08, 2025 | 361.4 | 354.75 | 354.75 | 363.1 | 351.2 | 453,702 |
| December 05, 2025 | 365.6 | 361.2 | 361.2 | 365.8 | 357.1 | 668,417 |
| December 04, 2025 | 365 | 365.55 | 365.55 | 374.8 | 363.75 | 1.93M |
| December 03, 2025 | 352.05 | 364.45 | 364.45 | 372 | 351.9 | 7.68M |
| December 02, 2025 | 360 | 350.1 | 350.1 | 360.3 | 349.45 | 660,702 |
| December 01, 2025 | 358.55 | 358.8 | 358.8 | 364.2 | 357.2 | 313,926 |
| November 28, 2025 | 357.95 | 357.4 | 357.4 | 365 | 354.4 | 772,133 |
| November 27, 2025 | 362.85 | 357.05 | 357.05 | 363.05 | 355.55 | 302,290 |