265.20
-2.95(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 266 | 265.2 | 265.2 | 268.65 | 263.3 | 190,699 |
| February 19, 2026 | 271.9 | 268.15 | 268.15 | 271.9 | 266.25 | 159,883 |
| February 18, 2026 | 272 | 271.1 | 271.1 | 272.65 | 267.45 | 167,021 |
| February 17, 2026 | 269.4 | 272.05 | 272.05 | 274.55 | 268.1 | 122,780 |
| February 16, 2026 | 272.8 | 270.2 | 270.2 | 273.5 | 269.4 | 112,235 |
| February 13, 2026 | 271 | 272.8 | 272.8 | 275.45 | 271 | 198,707 |
| February 12, 2026 | 279.2 | 276.15 | 276.15 | 279.4 | 273.3 | 209,904 |
| February 11, 2026 | 283.45 | 277.7 | 277.7 | 283.85 | 276.5 | 213,283 |
| February 10, 2026 | 276.2 | 282.5 | 282.5 | 284.75 | 275.2 | 1.8M |
| February 09, 2026 | 274.9 | 276.65 | 276.65 | 277.8 | 273.15 | 244,674 |
| February 06, 2026 | 268.2 | 273.3 | 273.3 | 279.55 | 266.15 | 735,442 |
| February 05, 2026 | 274 | 269.05 | 269.05 | 274 | 266.3 | 311,531 |
| February 04, 2026 | 270.9 | 272.15 | 272.15 | 276 | 268.4 | 408,629 |
| February 03, 2026 | 275.8 | 270.15 | 270.15 | 278.75 | 265.2 | 1.17M |
| February 02, 2026 | 255 | 272.3 | 272.3 | 281.75 | 255 | 4.36M |
| February 01, 2026 | 253.15 | 255.15 | 255.15 | 261.25 | 249 | 316,531 |
| January 30, 2026 | 246 | 253.15 | 253.15 | 254.05 | 245.35 | 103,349 |
| January 29, 2026 | 253 | 247.55 | 247.55 | 254.1 | 246.5 | 92,651 |
| January 28, 2026 | 245.3 | 253.05 | 253.05 | 253.8 | 245.3 | 169,203 |
| January 27, 2026 | 248.1 | 244.05 | 244.05 | 251.6 | 242.25 | 690,041 |
| January 23, 2026 | 256 | 250.4 | 250.4 | 258.75 | 248.1 | 189,812 |
| January 22, 2026 | 251.6 | 254.8 | 254.8 | 255.5 | 250.3 | 115,620 |
| January 21, 2026 | 249.9 | 250.3 | 250.3 | 251.1 | 244 | 191,368 |
| January 20, 2026 | 247.7 | 249.5 | 249.5 | 252 | 245.6 | 238,640 |
| January 19, 2026 | 248.5 | 248.8 | 248.8 | 251.35 | 247.5 | 107,181 |
| January 16, 2026 | 247.7 | 250.75 | 250.75 | 252.25 | 247.55 | 115,829 |
| January 14, 2026 | 250.7 | 249.95 | 249.95 | 253.15 | 248 | 266,645 |
| January 13, 2026 | 255 | 253.2 | 253.2 | 255 | 251.2 | 93,940 |
| January 12, 2026 | 254 | 252.15 | 252.15 | 254.95 | 247.45 | 225,959 |
| January 09, 2026 | 259 | 254.75 | 254.75 | 265.15 | 254 | 423,666 |
| January 08, 2026 | 257.5 | 259.3 | 259.3 | 260.7 | 255.5 | 585,090 |
| January 07, 2026 | 261.8 | 258.1 | 258.1 | 261.8 | 257 | 185,798 |
| January 06, 2026 | 260.6 | 260.85 | 260.85 | 262.45 | 257.55 | 196,631 |
| January 05, 2026 | 260.15 | 260.6 | 260.6 | 263.7 | 258.4 | 157,584 |
| January 02, 2026 | 262.4 | 261.85 | 261.85 | 262.95 | 259.5 | 164,588 |
| January 01, 2026 | 261.05 | 261.95 | 261.95 | 262.95 | 260.1 | 92,815 |
| December 31, 2025 | 260 | 261.95 | 261.95 | 262.7 | 259.8 | 122,221 |
| December 30, 2025 | 258.65 | 260.65 | 260.65 | 262.95 | 257 | 170,764 |
| December 29, 2025 | 260 | 258.65 | 258.65 | 261.45 | 256.2 | 386,331 |
| December 26, 2025 | 261.5 | 261.5 | 261.5 | 262.95 | 259.2 | 141,911 |
| December 24, 2025 | 258.9 | 261.5 | 261.5 | 263.1 | 257.35 | 313,383 |
| December 23, 2025 | 265 | 258.6 | 258.6 | 266.85 | 256.8 | 889,119 |
| December 22, 2025 | 261.1 | 265 | 265 | 266.75 | 261 | 279,246 |
| December 19, 2025 | 259.7 | 263.7 | 263.7 | 265 | 257.3 | 148,691 |
| December 18, 2025 | 260 | 256.8 | 256.8 | 260.85 | 255.25 | 737,801 |
| December 17, 2025 | 260.8 | 261.65 | 261.65 | 263 | 260.1 | 98,164 |
| December 16, 2025 | 263.2 | 262.05 | 262.05 | 264.95 | 260.55 | 260,811 |
| December 15, 2025 | 261.65 | 263.5 | 263.5 | 265.95 | 256.9 | 425,316 |
| December 12, 2025 | 264.25 | 263.35 | 263.35 | 265 | 261.45 | 240,845 |
| December 11, 2025 | 268.25 | 263.6 | 263.6 | 269.55 | 262.5 | 329,502 |
| December 10, 2025 | 270 | 268.6 | 268.6 | 271.8 | 266 | 177,973 |
| December 09, 2025 | 265 | 270.85 | 270.85 | 271.5 | 260.15 | 214,125 |
| December 08, 2025 | 274 | 266.25 | 266.25 | 274.55 | 263.2 | 233,097 |
| December 05, 2025 | 271.6 | 273.95 | 273.95 | 275 | 270.65 | 235,118 |
| December 04, 2025 | 271.7 | 273.2 | 273.2 | 274.95 | 271.1 | 159,421 |
| December 03, 2025 | 274.2 | 275 | 275 | 276.5 | 270.85 | 169,398 |
| December 02, 2025 | 275.75 | 275.25 | 275.25 | 277.45 | 271 | 231,615 |
| December 01, 2025 | 275.9 | 275.85 | 275.85 | 277.1 | 271.05 | 207,163 |
| November 28, 2025 | 270.05 | 275.9 | 275.9 | 278.7 | 268 | 447,600 |
| November 27, 2025 | 274.05 | 271.2 | 271.2 | 274.05 | 270 | 156,582 |