260.35
-3.3(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 268.85 | 260.35 | 260.35 | 270.5 | 258.45 | 239,370 |
| February 19, 2026 | 269.5 | 263.65 | 263.65 | 273.6 | 262.1 | 144,304 |
| February 18, 2026 | 265.15 | 268.55 | 268.55 | 270 | 264.1 | 102,653 |
| February 17, 2026 | 265.35 | 267.2 | 267.2 | 272 | 262.55 | 147,886 |
| February 16, 2026 | 266 | 265.4 | 265.4 | 267.15 | 261 | 129,680 |
| February 13, 2026 | 275 | 267.15 | 267.15 | 278.5 | 266.1 | 188,665 |
| February 12, 2026 | 288 | 279.3 | 279.3 | 293 | 275.15 | 242,499 |
| February 11, 2026 | 285.8 | 287.4 | 287.4 | 292 | 280.85 | 894,165 |
| February 10, 2026 | 277.8 | 280.85 | 280.85 | 280.85 | 275 | 586,072 |
| February 09, 2026 | 262.35 | 267.5 | 267.5 | 272 | 254 | 913,918 |
| February 06, 2026 | 249.9 | 262.35 | 262.35 | 262.35 | 237.45 | 521,607 |
| February 05, 2026 | 267 | 253.85 | 253.85 | 271.3 | 239.5 | 1.99M |
| February 04, 2026 | 263 | 264.95 | 264.95 | 274 | 210.4 | 1.89M |
| February 03, 2026 | 279 | 263 | 263 | 280 | 259 | 2.01M |
| February 02, 2026 | 270 | 269.7 | 269.7 | 273.4 | 261.3 | 763,746 |
| February 01, 2026 | 285 | 270.8 | 270.8 | 285 | 267.5 | 298,752 |
| January 30, 2026 | 279.05 | 282.7 | 282.7 | 284.7 | 273.75 | 304,712 |
| January 29, 2026 | 281.4 | 278.55 | 278.55 | 284 | 273.1 | 681,670 |
| January 28, 2026 | 266 | 281.4 | 281.4 | 282.4 | 265 | 1.03M |
| January 27, 2026 | 258.25 | 264.35 | 264.35 | 266.9 | 249 | 914,794 |
| January 23, 2026 | 262.5 | 256.7 | 256.7 | 264.25 | 253.8 | 394,466 |
| January 22, 2026 | 261.95 | 260.95 | 260.95 | 271 | 259.3 | 566,682 |
| January 21, 2026 | 263.35 | 259.2 | 259.2 | 265.8 | 256.8 | 555,536 |
| January 20, 2026 | 272 | 262.55 | 262.55 | 275.95 | 260.3 | 516,688 |
| January 19, 2026 | 282 | 276.05 | 276.05 | 282.9 | 275 | 314,198 |
| January 16, 2026 | 279 | 283.35 | 283.35 | 288.45 | 273.2 | 817,883 |
| January 14, 2026 | 270.45 | 275.55 | 275.55 | 279.9 | 269.4 | 903,833 |
| January 13, 2026 | 271.85 | 269.55 | 269.55 | 281.85 | 266.45 | 674,444 |
| January 12, 2026 | 273.55 | 270.2 | 270.2 | 276.1 | 265.3 | 614,741 |
| January 09, 2026 | 278.05 | 273.55 | 273.55 | 284.45 | 271.55 | 522,567 |
| January 08, 2026 | 289.95 | 278.75 | 278.75 | 291.4 | 277 | 544,676 |
| January 07, 2026 | 287.1 | 289.3 | 289.3 | 290.35 | 285.5 | 341,624 |
| January 06, 2026 | 295.25 | 287.1 | 287.1 | 296 | 286 | 454,661 |
| January 05, 2026 | 300.4 | 295.25 | 295.25 | 302.2 | 294 | 375,281 |
| January 02, 2026 | 298.75 | 300.4 | 300.4 | 302 | 297.85 | 353,163 |
| January 01, 2026 | 302.7 | 298.35 | 298.35 | 302.85 | 297 | 189,731 |
| December 31, 2025 | 295 | 301.6 | 301.6 | 305.8 | 292.9 | 795,109 |
| December 30, 2025 | 289.65 | 291.95 | 291.95 | 299.25 | 283.2 | 871,404 |
| December 29, 2025 | 300 | 293.4 | 293.4 | 300.45 | 292.75 | 304,962 |
| December 26, 2025 | 304.45 | 300.5 | 300.5 | 305.7 | 300 | 174,167 |
| December 24, 2025 | 305.1 | 304.7 | 304.7 | 309.45 | 303.6 | 234,762 |
| December 23, 2025 | 305.75 | 303.8 | 303.8 | 310 | 302.3 | 316,503 |
| December 22, 2025 | 306 | 303.95 | 303.95 | 307 | 302.8 | 185,215 |
| December 19, 2025 | 295.4 | 302.15 | 302.15 | 303.6 | 294.8 | 217,025 |
| December 18, 2025 | 300.55 | 295.4 | 295.4 | 301.5 | 294.1 | 243,894 |
| December 17, 2025 | 302 | 299.15 | 299.15 | 304.65 | 297.25 | 209,291 |
| December 16, 2025 | 306.9 | 301.95 | 301.95 | 308 | 300 | 231,489 |
| December 15, 2025 | 295 | 303.35 | 303.35 | 305.1 | 294.9 | 205,078 |
| December 12, 2025 | 304 | 303.25 | 303.25 | 305 | 300.35 | 194,583 |
| December 11, 2025 | 301.7 | 298.9 | 298.9 | 303 | 297.6 | 319,491 |
| December 10, 2025 | 307.55 | 300.35 | 300.35 | 309.75 | 299 | 228,500 |
| December 09, 2025 | 297.9 | 307.6 | 307.6 | 310 | 294.3 | 802,192 |
| December 08, 2025 | 306.05 | 299.3 | 299.3 | 309 | 298 | 327,783 |
| December 05, 2025 | 305.5 | 305.9 | 305.9 | 312 | 299 | 401,545 |
| December 04, 2025 | 306.5 | 305.15 | 305.15 | 311.05 | 304.5 | 258,843 |
| December 03, 2025 | 313.05 | 306.5 | 306.5 | 315 | 304.9 | 332,845 |
| December 02, 2025 | 316.3 | 312.75 | 312.75 | 317.1 | 310 | 287,179 |
| December 01, 2025 | 315.35 | 314.95 | 314.95 | 324.35 | 313.1 | 521,296 |
| November 28, 2025 | 319.9 | 315.35 | 315.35 | 320.5 | 313 | 226,747 |
| November 27, 2025 | 326 | 320.4 | 320.4 | 328.15 | 319 | 260,786 |