265.15
-5.25(-1.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 270.45 | 265.15 | 265.15 | 273.4 | 262.5 | 47,289 |
| February 10, 2026 | 270.4 | 270.4 | 270.4 | 276 | 266.5 | 46,574 |
| February 09, 2026 | 265.95 | 270.4 | 270.4 | 279 | 265.95 | 46,646 |
| February 06, 2026 | 267.3 | 265.85 | 265.85 | 269 | 260.35 | 11,326 |
| February 05, 2026 | 269 | 267.3 | 267.3 | 273.95 | 259.25 | 47,530 |
| February 04, 2026 | 260 | 270.1 | 270.1 | 271.35 | 257.8 | 37,236 |
| February 03, 2026 | 265.25 | 259.9 | 259.9 | 273.35 | 253.9 | 114,955 |
| February 02, 2026 | 261.15 | 256.45 | 256.45 | 264.7 | 250.1 | 27,003 |
| February 01, 2026 | 265.6 | 258.35 | 258.35 | 268.45 | 253.1 | 15,138 |
| January 30, 2026 | 263.05 | 265.6 | 265.6 | 267.6 | 256.35 | 30,981 |
| January 29, 2026 | 265.55 | 264.15 | 264.15 | 267.75 | 258.1 | 16,152 |
| January 28, 2026 | 249 | 262.9 | 262.9 | 264.85 | 248.15 | 45,722 |
| January 27, 2026 | 252.9 | 249.95 | 249.95 | 253 | 244 | 46,044 |
| January 23, 2026 | 269.35 | 250.95 | 250.95 | 269.4 | 247.35 | 76,485 |
| January 22, 2026 | 254.05 | 265.35 | 265.35 | 267 | 254.05 | 40,163 |
| January 21, 2026 | 258.1 | 253 | 253 | 262.65 | 248.8 | 59,414 |
| January 20, 2026 | 272 | 263.1 | 263.1 | 277 | 260.1 | 46,309 |
| January 19, 2026 | 280.25 | 273.6 | 273.6 | 280.25 | 271.5 | 35,152 |
| January 16, 2026 | 282 | 281.55 | 281.55 | 286 | 278.05 | 17,641 |
| January 14, 2026 | 279.95 | 281.95 | 281.95 | 285.05 | 275.8 | 25,544 |
| January 13, 2026 | 282.5 | 278.95 | 278.95 | 285 | 276.6 | 30,402 |
| January 12, 2026 | 285.8 | 282.5 | 282.5 | 285.8 | 270.15 | 59,861 |
| January 09, 2026 | 279.25 | 280.15 | 280.15 | 284.45 | 270 | 46,833 |
| January 08, 2026 | 286.45 | 277.95 | 277.95 | 286.45 | 276 | 28,807 |
| January 07, 2026 | 287.95 | 284.05 | 284.05 | 288.8 | 280.9 | 30,526 |
| January 06, 2026 | 288.5 | 288.4 | 288.4 | 290 | 285.5 | 13,984 |
| January 05, 2026 | 292.65 | 288.2 | 288.2 | 294.05 | 286.5 | 41,100 |
| January 02, 2026 | 291.85 | 292.65 | 292.65 | 294.85 | 289.1 | 25,371 |
| January 01, 2026 | 291.1 | 291 | 291 | 294.75 | 288.1 | 16,097 |
| December 31, 2025 | 289.65 | 294.1 | 294.1 | 301 | 288.75 | 30,324 |
| December 30, 2025 | 287.65 | 290.8 | 290.8 | 292 | 285.75 | 14,288 |
| December 29, 2025 | 290.35 | 287.35 | 287.35 | 295.6 | 285.25 | 49,675 |
| December 26, 2025 | 291.05 | 290.05 | 290.05 | 294.35 | 286.8 | 34,247 |
| December 24, 2025 | 294.5 | 292.5 | 292.5 | 300.1 | 291.6 | 44,064 |
| December 23, 2025 | 291.85 | 294.2 | 294.2 | 299.6 | 291.85 | 35,044 |
| December 22, 2025 | 294.9 | 296.25 | 296.25 | 299.8 | 293.2 | 22,613 |
| December 19, 2025 | 290.8 | 293.45 | 293.45 | 295.8 | 288.9 | 38,137 |
| December 18, 2025 | 297 | 290.6 | 290.6 | 297 | 289.75 | 54,783 |
| December 17, 2025 | 305.85 | 297 | 297 | 307.05 | 294.7 | 71,195 |
| December 16, 2025 | 318 | 302.8 | 302.8 | 324.9 | 300.35 | 204,858 |
| December 15, 2025 | 305 | 310.3 | 310.3 | 329.9 | 305 | 647,933 |
| December 12, 2025 | 295 | 302.5 | 302.5 | 309.9 | 292.8 | 157,641 |
| December 11, 2025 | 286.1 | 291.95 | 291.95 | 294.5 | 284 | 29,304 |
| December 10, 2025 | 292 | 286.1 | 286.1 | 292.65 | 282.3 | 40,336 |
| December 09, 2025 | 283.3 | 293.45 | 293.45 | 296.3 | 278.85 | 51,665 |
| December 08, 2025 | 298 | 286.25 | 286.25 | 298 | 283.9 | 41,325 |
| December 05, 2025 | 296.9 | 292.9 | 292.9 | 296.9 | 291.75 | 14,635 |
| December 04, 2025 | 305 | 295.35 | 295.35 | 305 | 294 | 21,492 |
| December 03, 2025 | 301.9 | 302.05 | 302.05 | 305.6 | 295 | 24,392 |
| December 02, 2025 | 303.45 | 301.6 | 301.6 | 306 | 300 | 20,363 |
| December 01, 2025 | 304 | 306.25 | 306.25 | 312.45 | 303.25 | 30,981 |
| November 28, 2025 | 311.75 | 305.1 | 305.1 | 311.75 | 303.3 | 24,452 |
| November 27, 2025 | 306.85 | 308.65 | 308.65 | 312.75 | 302.4 | 53,534 |
| November 26, 2025 | 309.9 | 305.3 | 305.3 | 315.8 | 302 | 56,389 |
| November 25, 2025 | 301.95 | 306.35 | 306.35 | 308.65 | 297.9 | 39,379 |
| November 24, 2025 | 317.9 | 301.3 | 301.3 | 320.85 | 299.9 | 65,892 |
| November 21, 2025 | 318.8 | 316.65 | 316.65 | 326 | 312 | 34,400 |
| November 19, 2025 | 320 | 326.4 | 326.4 | 331.95 | 318 | 62,796 |
| November 18, 2025 | 323.65 | 318.9 | 318.9 | 323.65 | 317.1 | 19,993 |
| November 17, 2025 | 326.45 | 321.7 | 321.7 | 330 | 318 | 29,688 |