257.30
+3.5(+1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 253 | 257.3 | 257.3 | 259.65 | 250.7 | 9.86M |
| February 19, 2026 | 259 | 253.8 | 253.8 | 259.3 | 252 | 10.93M |
| February 18, 2026 | 265.9 | 261.6 | 261.6 | 265.9 | 258 | 12.61M |
| February 17, 2026 | 262.1 | 262.8 | 262.8 | 265.15 | 261 | 10.43M |
| February 16, 2026 | 256 | 262.5 | 262.5 | 263.35 | 253 | 29.36M |
| February 13, 2026 | 257 | 255.75 | 255.75 | 262.2 | 254.7 | 27.78M |
| February 12, 2026 | 259 | 260.6 | 260.6 | 265.8 | 259 | 69.54M |
| February 11, 2026 | 261.9 | 260.65 | 260.65 | 263.25 | 258.6 | 85.24M |
| February 10, 2026 | 275.4 | 276.1 | 276.1 | 277 | 271 | 5.38M |
| February 09, 2026 | 267.6 | 274.65 | 274.65 | 275.55 | 267.6 | 5.69M |
| February 06, 2026 | 268.2 | 266.6 | 266.6 | 269.15 | 263.1 | 3.55M |
| February 05, 2026 | 272.3 | 268.9 | 268.9 | 272.9 | 267.6 | 3.63M |
| February 04, 2026 | 268.95 | 272.7 | 272.7 | 274 | 264.6 | 8.24M |
| February 03, 2026 | 266.4 | 267.9 | 267.9 | 271.6 | 261.35 | 8.09M |
| February 02, 2026 | 253.5 | 258.25 | 258.25 | 259.1 | 249.5 | 5.29M |
| February 01, 2026 | 264 | 252.1 | 252.1 | 269.4 | 241.65 | 16.9M |
| January 30, 2026 | 259.8 | 262.7 | 262.7 | 263.65 | 256.85 | 6.25M |
| January 29, 2026 | 260.8 | 260.5 | 260.5 | 261.75 | 256.5 | 7.78M |
| January 28, 2026 | 250.05 | 259.65 | 259.65 | 260.9 | 246.85 | 8.34M |
| January 27, 2026 | 243.5 | 247.7 | 247.7 | 248.8 | 240.5 | 9.6M |
| January 23, 2026 | 255.55 | 242.5 | 242.5 | 255.55 | 241.65 | 6.85M |
| January 22, 2026 | 254.8 | 251.55 | 251.55 | 256.95 | 250.3 | 6.16M |
| January 21, 2026 | 249.95 | 252.85 | 252.85 | 257.85 | 247.9 | 14.48M |
| January 20, 2026 | 262.5 | 250.15 | 250.15 | 262.5 | 248.75 | 24.9M |
| January 19, 2026 | 265.4 | 263.1 | 263.1 | 269.15 | 256.5 | 25.3M |
| January 16, 2026 | 269.2 | 265.4 | 265.4 | 269.4 | 263.85 | 5.57M |
| January 14, 2026 | 265.95 | 267.45 | 267.45 | 272.35 | 263.5 | 9.51M |
| January 13, 2026 | 269.15 | 265.55 | 265.55 | 269.75 | 262.45 | 10.91M |
| January 12, 2026 | 272.5 | 267.9 | 267.9 | 272.5 | 258.25 | 36.43M |
| January 09, 2026 | 279 | 274.25 | 274.25 | 285.5 | 271.65 | 62.97M |
| January 08, 2026 | 303.9 | 271.75 | 271.75 | 303.9 | 261.5 | 48.95M |
| January 07, 2026 | 296.95 | 303.55 | 303.55 | 305.9 | 296.5 | 12.72M |
| January 06, 2026 | 300.7 | 296.95 | 296.95 | 302.7 | 294.7 | 6.93M |
| January 05, 2026 | 300.8 | 300.05 | 300.05 | 303.4 | 296 | 9.12M |
| January 02, 2026 | 292.7 | 299.5 | 299.5 | 300.85 | 291.55 | 13.87M |
| January 01, 2026 | 288.5 | 291.45 | 291.45 | 293.3 | 288.1 | 7.93M |
| December 31, 2025 | 283.8 | 287.45 | 287.45 | 291.2 | 282.25 | 10.76M |
| December 30, 2025 | 279.7 | 282.8 | 282.8 | 283.75 | 276.3 | 5.02M |
| December 29, 2025 | 282.5 | 279.4 | 279.4 | 284.5 | 278.5 | 3.96M |
| December 26, 2025 | 278 | 281.5 | 281.5 | 285.6 | 277.05 | 6.39M |
| December 24, 2025 | 281.9 | 278.2 | 278.2 | 285.5 | 277.75 | 5.87M |
| December 23, 2025 | 282.2 | 281.9 | 281.9 | 284.35 | 280.6 | 5.09M |
| December 22, 2025 | 276 | 281.85 | 281.85 | 282.45 | 275.8 | 4.87M |
| December 19, 2025 | 275.05 | 275.75 | 275.75 | 277.9 | 272.5 | 7.05M |
| December 18, 2025 | 277.2 | 275.05 | 275.05 | 277.7 | 271.45 | 4.14M |
| December 17, 2025 | 278.5 | 277.85 | 277.85 | 280.65 | 275.65 | 3.13M |
| December 16, 2025 | 281.5 | 279.35 | 279.35 | 281.8 | 275.8 | 5.22M |
| December 15, 2025 | 285.15 | 282.6 | 282.6 | 286.45 | 281.55 | 4.11M |
| December 12, 2025 | 276.85 | 285.15 | 285.15 | 287.5 | 276.85 | 12.08M |
| December 11, 2025 | 275 | 276.5 | 276.5 | 279.15 | 273.8 | 3.7M |
| December 10, 2025 | 276.95 | 275 | 275 | 280.75 | 274.2 | 3.54M |
| December 09, 2025 | 269.4 | 277 | 277 | 280.55 | 268.9 | 9.95M |
| December 08, 2025 | 277.7 | 269.7 | 269.7 | 279.2 | 267.7 | 5.18M |
| December 05, 2025 | 275.85 | 277.75 | 277.75 | 279.5 | 273.1 | 4.63M |
| December 04, 2025 | 279 | 275.75 | 275.75 | 279.55 | 274.4 | 8.03M |
| December 03, 2025 | 286 | 278.55 | 278.55 | 287.7 | 276.05 | 6.34M |
| December 02, 2025 | 290.9 | 285.5 | 285.5 | 291.6 | 284.8 | 6.24M |
| December 01, 2025 | 291.1 | 291 | 291 | 295.25 | 290.25 | 9.65M |
| November 28, 2025 | 290.25 | 290.85 | 290.85 | 293.15 | 290.1 | 7.28M |
| November 27, 2025 | 289.7 | 290.85 | 290.85 | 295.25 | 288.9 | 10.23M |