283.00
-3.8(-1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 286.8 | 283 | 283 | 286.8 | 280.55 | 166,612 |
| February 19, 2026 | 288 | 286.8 | 286.8 | 288 | 284.15 | 203,709 |
| February 18, 2026 | 287.3 | 286.55 | 286.55 | 288.05 | 282.6 | 162,597 |
| February 17, 2026 | 286.2 | 283.65 | 283.65 | 286.35 | 278.15 | 282,051 |
| February 16, 2026 | 288.4 | 284.9 | 284.9 | 290.7 | 282.85 | 347,806 |
| February 13, 2026 | 293.9 | 290.9 | 290.9 | 295 | 283 | 332,754 |
| February 12, 2026 | 303 | 301.2 | 296.2 | 303.5 | 297.65 | 151,075 |
| February 11, 2026 | 306.8 | 303.1 | 298.07 | 306.8 | 300.2 | 152,219 |
| February 10, 2026 | 302 | 304.5 | 299.45 | 307.6 | 299.5 | 391,923 |
| February 09, 2026 | 286.5 | 300.2 | 295.22 | 303.6 | 284.65 | 660,472 |
| February 06, 2026 | 279.4 | 285.25 | 280.51 | 286 | 277.05 | 213,746 |
| February 05, 2026 | 281 | 279.4 | 274.76 | 285 | 274.8 | 213,625 |
| February 04, 2026 | 285 | 283.2 | 283.2 | 285 | 278.4 | 82,742 |
| February 03, 2026 | 275.95 | 282.25 | 282.25 | 284 | 274.05 | 344,271 |
| February 02, 2026 | 274.6 | 272.95 | 272.95 | 274.6 | 265.95 | 120,598 |
| February 01, 2026 | 262.05 | 273.1 | 273.1 | 276 | 262.05 | 124,675 |
| January 30, 2026 | 267.55 | 269.95 | 269.95 | 271.9 | 261.5 | 107,649 |
| January 29, 2026 | 262 | 268.15 | 268.15 | 269 | 262 | 168,803 |
| January 28, 2026 | 258.95 | 262.6 | 262.6 | 264 | 254.75 | 262,891 |
| January 27, 2026 | 246.6 | 258 | 258 | 258.5 | 246.05 | 296,405 |
| January 23, 2026 | 253.1 | 249.75 | 249.75 | 256 | 243 | 275,768 |
| January 22, 2026 | 254.55 | 253.05 | 253.05 | 255.7 | 250.95 | 75,724 |
| January 21, 2026 | 245 | 252.55 | 252.55 | 255 | 239.65 | 290,789 |
| January 20, 2026 | 242.5 | 248.05 | 248.05 | 249 | 238.8 | 218,829 |
| January 19, 2026 | 243.8 | 242.5 | 242.5 | 244.25 | 241.5 | 66,236 |
| January 16, 2026 | 249 | 243.95 | 243.95 | 253.5 | 241.6 | 111,402 |
| January 14, 2026 | 251.9 | 249.65 | 249.65 | 251.9 | 247.65 | 44,091 |
| January 13, 2026 | 249 | 249.5 | 249.5 | 252 | 247.25 | 78,071 |
| January 12, 2026 | 255.3 | 248.2 | 248.2 | 256.15 | 245.9 | 283,254 |
| January 09, 2026 | 261.5 | 257.5 | 257.5 | 262.7 | 255.3 | 101,361 |
| January 08, 2026 | 263.9 | 262.55 | 262.55 | 264.15 | 261.3 | 83,670 |
| January 07, 2026 | 262.55 | 262.2 | 262.2 | 264.9 | 261.2 | 92,775 |
| January 06, 2026 | 265.75 | 264.3 | 264.3 | 266.5 | 262.9 | 101,188 |
| January 05, 2026 | 268.55 | 266.25 | 266.25 | 270.95 | 263.6 | 172,855 |
| January 02, 2026 | 268.75 | 268.55 | 268.55 | 269.2 | 266.85 | 63,577 |
| January 01, 2026 | 266.7 | 268.75 | 268.75 | 269.8 | 264.05 | 78,304 |
| December 31, 2025 | 267.5 | 268.2 | 268.2 | 269.9 | 266.05 | 55,163 |
| December 30, 2025 | 264.75 | 268.25 | 268.25 | 270.9 | 262.8 | 130,698 |
| December 29, 2025 | 264.55 | 266.05 | 266.05 | 267.95 | 263.05 | 73,553 |
| December 26, 2025 | 268 | 264.5 | 264.5 | 268 | 264 | 90,411 |
| December 24, 2025 | 270 | 268.15 | 268.15 | 271 | 267.5 | 76,084 |
| December 23, 2025 | 269.1 | 269.2 | 269.2 | 272.7 | 268 | 83,253 |
| December 22, 2025 | 271 | 269.1 | 269.1 | 271.85 | 267.55 | 88,699 |
| December 19, 2025 | 266.6 | 267.6 | 267.6 | 269 | 261.65 | 308,854 |
| December 18, 2025 | 265 | 265.25 | 265.25 | 267 | 263.45 | 54,218 |
| December 17, 2025 | 268.55 | 265.55 | 265.55 | 271.95 | 264 | 82,868 |
| December 16, 2025 | 270 | 269.6 | 269.6 | 272 | 267.5 | 82,967 |
| December 15, 2025 | 272 | 269.5 | 269.5 | 272 | 267 | 81,709 |
| December 12, 2025 | 270.9 | 269.25 | 269.25 | 271.45 | 267 | 104,394 |
| December 11, 2025 | 273 | 269.45 | 269.45 | 273.9 | 264.9 | 408,814 |
| December 10, 2025 | 269.45 | 272.5 | 272.5 | 274 | 266.75 | 279,369 |
| December 09, 2025 | 268.65 | 269.05 | 269.05 | 271 | 261.8 | 93,548 |
| December 08, 2025 | 274.95 | 267.2 | 267.2 | 275.9 | 265.55 | 161,257 |
| December 05, 2025 | 271.9 | 273.85 | 273.85 | 275.35 | 268.4 | 167,092 |
| December 04, 2025 | 273.5 | 270.75 | 270.75 | 275.85 | 269.3 | 201,701 |
| December 03, 2025 | 270.5 | 272.4 | 272.4 | 274.5 | 267.4 | 182,122 |
| December 02, 2025 | 271.5 | 268.25 | 268.25 | 271.95 | 266.5 | 1.01M |
| December 01, 2025 | 272.95 | 272.65 | 272.65 | 274.2 | 268.25 | 240,554 |
| November 28, 2025 | 265.4 | 271.3 | 271.3 | 272.8 | 264 | 149,810 |
| November 27, 2025 | 272 | 265.35 | 265.35 | 272.2 | 263.5 | 208,913 |