261.40
+0.35(+0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 259.6 | 261.4 | 261.4 | 264.7 | 258.75 | 9,745 |
| February 19, 2026 | 258.7 | 261.05 | 261.05 | 268.6 | 255.05 | 28,307 |
| February 18, 2026 | 267.5 | 258.7 | 258.7 | 267.5 | 256.7 | 9,093 |
| February 17, 2026 | 249.95 | 262.75 | 262.75 | 264.4 | 248.05 | 69,449 |
| February 16, 2026 | 267 | 249.95 | 249.95 | 267 | 247.95 | 73,598 |
| February 13, 2026 | 262 | 259 | 259 | 263 | 255 | 11,449 |
| February 12, 2026 | 272 | 262.7 | 262.7 | 272 | 260 | 11,063 |
| February 11, 2026 | 246.9 | 262.1 | 262.1 | 268.85 | 246.85 | 28,289 |
| February 10, 2026 | 260.05 | 249 | 249 | 260.25 | 248.9 | 50,820 |
| February 09, 2026 | 259.9 | 257.2 | 257.2 | 265.95 | 255 | 52,276 |
| February 06, 2026 | 266 | 256.2 | 256.2 | 266 | 254 | 53,527 |
| February 05, 2026 | 270.45 | 262.25 | 262.25 | 273.75 | 259 | 21,509 |
| February 04, 2026 | 277 | 271.15 | 271.15 | 277 | 265.15 | 13,262 |
| February 03, 2026 | 279 | 268.35 | 268.35 | 279 | 262.35 | 16,766 |
| February 02, 2026 | 262.95 | 262.6 | 262.6 | 267.95 | 256.55 | 10,923 |
| February 01, 2026 | 273.7 | 262.95 | 262.95 | 280 | 258.3 | 32,533 |
| January 30, 2026 | 267.8 | 273.7 | 273.7 | 284.95 | 264 | 24,047 |
| January 29, 2026 | 283.2 | 267.8 | 267.8 | 283.4 | 262.8 | 26,931 |
| January 28, 2026 | 279 | 279.05 | 279.05 | 283.8 | 271.1 | 10,314 |
| January 27, 2026 | 283 | 277.2 | 277.2 | 293.95 | 272.8 | 9,698 |
| January 23, 2026 | 285.5 | 287.55 | 287.55 | 290.55 | 281.8 | 6,134 |
| January 22, 2026 | 274.85 | 286.8 | 286.8 | 297.95 | 265.45 | 15,626 |
| January 21, 2026 | 263 | 263.65 | 263.65 | 274.05 | 259.8 | 16,750 |
| January 20, 2026 | 279 | 267.05 | 267.05 | 283.8 | 265 | 19,174 |
| January 19, 2026 | 281.05 | 279.15 | 279.15 | 282.85 | 274 | 4,691 |
| January 16, 2026 | 289 | 279.2 | 279.2 | 297 | 278.2 | 14,928 |
| January 14, 2026 | 287.6 | 289.6 | 289.6 | 292 | 280.3 | 18,609 |
| January 13, 2026 | 291.1 | 288.4 | 288.4 | 297.55 | 287 | 3,632 |
| January 12, 2026 | 292.75 | 288.15 | 288.15 | 292.75 | 283.9 | 4,665 |
| January 09, 2026 | 290 | 292.65 | 292.65 | 300 | 290 | 8,394 |
| January 08, 2026 | 298 | 294.35 | 294.35 | 306.1 | 290.8 | 8,157 |
| January 07, 2026 | 312 | 299.9 | 299.9 | 317.45 | 296.4 | 12,464 |
| January 06, 2026 | 312 | 309.25 | 309.25 | 312.95 | 303.05 | 4,406 |
| January 05, 2026 | 297 | 305.9 | 305.9 | 314.4 | 295.05 | 8,359 |
| January 02, 2026 | 297.6 | 297.45 | 297.45 | 307.6 | 293.8 | 16,643 |
| January 01, 2026 | 308.6 | 294.65 | 294.65 | 308.6 | 290.35 | 14,432 |
| December 31, 2025 | 315.5 | 302.1 | 302.1 | 315.5 | 301 | 11,119 |
| December 30, 2025 | 315.5 | 304.2 | 304.2 | 315.5 | 302.95 | 2,859 |
| December 29, 2025 | 317.15 | 311.4 | 311.4 | 318.6 | 310 | 7,384 |
| December 26, 2025 | 317.3 | 317.1 | 317.1 | 319 | 310.1 | 8,303 |
| December 24, 2025 | 316.9 | 313.4 | 313.4 | 319.9 | 310.8 | 4,763 |
| December 23, 2025 | 324.7 | 316.9 | 316.9 | 324.7 | 315.9 | 10,934 |
| December 22, 2025 | 313.35 | 321.7 | 321.7 | 323.8 | 310.95 | 18,425 |
| December 19, 2025 | 319.65 | 312.5 | 312.5 | 319.65 | 310 | 8,234 |
| December 18, 2025 | 313.9 | 319.5 | 319.5 | 322.5 | 307.25 | 15,520 |
| December 17, 2025 | 308.6 | 312 | 312 | 319.85 | 295.15 | 26,630 |
| December 16, 2025 | 292.8 | 307.1 | 307.1 | 309.65 | 292.8 | 10,284 |
| December 15, 2025 | 290.8 | 296.65 | 296.65 | 301 | 284.7 | 8,884 |
| December 12, 2025 | 299.9 | 290.75 | 290.75 | 299.9 | 289.2 | 6,266 |
| December 11, 2025 | 294 | 293.3 | 293.3 | 301 | 290.25 | 5,958 |
| December 10, 2025 | 300 | 294 | 294 | 300 | 288.75 | 215,802 |
| December 09, 2025 | 281 | 288.2 | 288.2 | 294 | 275.15 | 19,101 |
| December 08, 2025 | 300 | 281.15 | 281.15 | 300 | 280 | 7,309 |
| December 05, 2025 | 287 | 294 | 294 | 295 | 287 | 9,668 |
| December 04, 2025 | 285 | 290.3 | 290.3 | 295.95 | 285 | 5,099 |
| December 03, 2025 | 297 | 287.75 | 287.75 | 298.1 | 286.5 | 9,957 |
| December 02, 2025 | 289 | 293.95 | 293.95 | 298.9 | 283.55 | 13,421 |
| December 01, 2025 | 290 | 287.55 | 287.55 | 310.35 | 284.8 | 35,280 |
| November 28, 2025 | 287 | 287.7 | 287.7 | 290 | 281 | 5,731 |
| November 27, 2025 | 293 | 286.15 | 286.15 | 293 | 283.65 | 3,311 |