247.65
+2.7(+1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 246.15 | 247.65 | 247.65 | 252.95 | 244.05 | 10,884 |
| February 19, 2026 | 247.25 | 244.95 | 244.95 | 250.2 | 242.25 | 9,560 |
| February 18, 2026 | 249 | 248.45 | 248.45 | 254 | 244.1 | 30,404 |
| February 17, 2026 | 249.6 | 249.8 | 249.8 | 253.9 | 246.35 | 12,260 |
| February 16, 2026 | 253.25 | 249.55 | 249.55 | 255.75 | 246.85 | 11,847 |
| February 13, 2026 | 253.5 | 254.95 | 254.95 | 257 | 253.5 | 7,976 |
| February 12, 2026 | 260.55 | 257.8 | 257.8 | 260.55 | 254.25 | 12,109 |
| February 11, 2026 | 268.95 | 264.55 | 264.55 | 269.9 | 255 | 15,759 |
| February 10, 2026 | 265 | 267.6 | 267.6 | 272.65 | 262.25 | 15,083 |
| February 09, 2026 | 256.95 | 264 | 264 | 267 | 256.95 | 20,303 |
| February 06, 2026 | 255.2 | 256.55 | 256.55 | 258.45 | 255.2 | 9,730 |
| February 05, 2026 | 259.9 | 257.25 | 257.25 | 262.15 | 255.6 | 4,715 |
| February 04, 2026 | 262.8 | 259.9 | 259.9 | 271.95 | 257.25 | 30,848 |
| February 03, 2026 | 256 | 261.25 | 261.25 | 264.9 | 256 | 10,648 |
| February 02, 2026 | 255 | 252.55 | 252.55 | 256.5 | 250 | 6,943 |
| February 01, 2026 | 252.3 | 255 | 255 | 260 | 252.3 | 5,092 |
| January 30, 2026 | 250 | 257.8 | 257.8 | 260 | 250 | 9,091 |
| January 29, 2026 | 258.4 | 253.85 | 253.85 | 264.6 | 250.65 | 15,903 |
| January 28, 2026 | 252.25 | 259.95 | 259.95 | 264 | 252.25 | 9,575 |
| January 27, 2026 | 255.1 | 254.95 | 254.95 | 259.55 | 253.8 | 4,779 |
| January 23, 2026 | 258.2 | 258.7 | 258.7 | 265.95 | 255.05 | 9,221 |
| January 22, 2026 | 260.95 | 261.8 | 261.8 | 264.1 | 257.25 | 4,305 |
| January 21, 2026 | 256.1 | 255 | 255 | 260.95 | 250.1 | 10,885 |
| January 20, 2026 | 264.7 | 262.95 | 262.95 | 272.65 | 259.15 | 11,411 |
| January 19, 2026 | 274.4 | 268.7 | 268.7 | 274.45 | 265.5 | 5,202 |
| January 16, 2026 | 274.35 | 272.8 | 272.8 | 278.8 | 271.5 | 6,025 |
| January 14, 2026 | 268.3 | 272.1 | 272.1 | 274.7 | 267.55 | 4,993 |
| January 13, 2026 | 273 | 270.8 | 270.8 | 276.8 | 267 | 9,007 |
| January 12, 2026 | 271.25 | 275.05 | 275.05 | 278.8 | 259.85 | 34,797 |
| January 09, 2026 | 277.4 | 273.7 | 273.7 | 280.7 | 270.3 | 7,508 |
| January 08, 2026 | 279.3 | 277.4 | 277.4 | 282.75 | 276 | 6,434 |
| January 07, 2026 | 279 | 282.95 | 282.95 | 284.55 | 279 | 6,606 |
| January 06, 2026 | 280 | 281.5 | 281.5 | 283 | 280 | 5,593 |
| January 05, 2026 | 280.25 | 280.15 | 280.15 | 284.45 | 279.7 | 26,033 |
| January 02, 2026 | 278.3 | 283.4 | 283.4 | 286.95 | 278.3 | 14,077 |
| January 01, 2026 | 285.95 | 278.3 | 278.3 | 285.95 | 273.65 | 22,366 |
| December 31, 2025 | 284.45 | 284.85 | 284.85 | 286.95 | 279.8 | 4,417 |
| December 30, 2025 | 281.95 | 284.45 | 284.45 | 286.3 | 275.95 | 10,271 |
| December 29, 2025 | 284 | 281.95 | 281.95 | 285.85 | 280.05 | 6,490 |
| December 26, 2025 | 291.95 | 288.35 | 288.35 | 291.95 | 284.05 | 5,794 |
| December 24, 2025 | 287.85 | 288.4 | 288.4 | 292 | 283.6 | 14,012 |
| December 23, 2025 | 281.15 | 287.9 | 287.9 | 292.9 | 281.1 | 18,053 |
| December 22, 2025 | 282.55 | 281.55 | 281.55 | 284.25 | 281.45 | 10,511 |
| December 19, 2025 | 273.25 | 281.45 | 281.45 | 282 | 273.25 | 6,873 |
| December 18, 2025 | 283.9 | 276.25 | 276.25 | 284.85 | 275.1 | 16,927 |
| December 17, 2025 | 280 | 281.45 | 281.45 | 283.5 | 280 | 3,804 |
| December 16, 2025 | 292.35 | 281.2 | 281.2 | 292.4 | 279.6 | 27,750 |
| December 15, 2025 | 294.05 | 289.25 | 289.25 | 294.05 | 287.5 | 6,282 |
| December 12, 2025 | 289.95 | 290.65 | 290.65 | 291.45 | 283 | 7,977 |
| December 11, 2025 | 284.4 | 285.65 | 285.65 | 287.8 | 279.05 | 7,982 |
| December 10, 2025 | 281.1 | 288.9 | 288.9 | 288.9 | 276.4 | 9,162 |
| December 09, 2025 | 279.7 | 276.85 | 276.85 | 282.1 | 274.2 | 12,669 |
| December 08, 2025 | 287.25 | 274.75 | 274.75 | 288.45 | 270 | 41,246 |
| December 05, 2025 | 291.1 | 287.25 | 287.25 | 291.1 | 286 | 6,152 |
| December 04, 2025 | 290 | 289.75 | 289.75 | 294.7 | 288 | 7,952 |
| December 03, 2025 | 293.35 | 290.25 | 290.25 | 296.45 | 290.05 | 11,291 |
| December 02, 2025 | 294.55 | 292.3 | 292.3 | 296.75 | 291 | 13,312 |
| December 01, 2025 | 297.85 | 294.5 | 294.5 | 300.25 | 293.2 | 13,279 |
| November 28, 2025 | 294.25 | 298.25 | 298.25 | 300.85 | 290.2 | 23,978 |
| November 27, 2025 | 296.15 | 294.2 | 294.2 | 297.95 | 293 | 9,413 |