262.85
+0.96(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 261.89 | 262.85 | 262.85 | 264.9 | 259.1 | 1.03M |
| February 19, 2026 | 270.9 | 261.89 | 261.89 | 272.51 | 260.25 | 1.23M |
| February 18, 2026 | 274.5 | 269.85 | 269.85 | 277.9 | 268 | 2.21M |
| February 17, 2026 | 268.7 | 273 | 273 | 273.5 | 265.51 | 2.63M |
| February 16, 2026 | 258 | 267.9 | 267.9 | 268.75 | 256.37 | 2.39M |
| February 13, 2026 | 262.1 | 258.65 | 258.65 | 264.82 | 257.05 | 1.37M |
| February 12, 2026 | 259 | 265.4 | 265.4 | 268 | 256 | 3.95M |
| February 11, 2026 | 261 | 258.21 | 258.21 | 261.36 | 256 | 1.19M |
| February 10, 2026 | 260.39 | 260.21 | 260.21 | 265.9 | 257.22 | 3.86M |
| February 09, 2026 | 253.02 | 257.81 | 257.81 | 259 | 247 | 2.12M |
| February 06, 2026 | 257.96 | 250.97 | 250.97 | 259 | 248.49 | 1.41M |
| February 05, 2026 | 259.7 | 256.96 | 256.96 | 259.7 | 254.2 | 1.09M |
| February 04, 2026 | 254.49 | 260.18 | 260.18 | 260.95 | 251.37 | 2.01M |
| February 03, 2026 | 260 | 252.52 | 252.52 | 260 | 247.2 | 1.3M |
| February 02, 2026 | 247.55 | 248.45 | 248.45 | 251.9 | 238.8 | 1.81M |
| February 01, 2026 | 256.39 | 242.74 | 242.74 | 260.2 | 239.89 | 2.83M |
| January 30, 2026 | 254.8 | 248.5 | 248.5 | 254.8 | 245 | 1.99M |
| January 29, 2026 | 257 | 257.65 | 257.65 | 262.45 | 255.7 | 2.44M |
| January 28, 2026 | 250 | 257.2 | 257.2 | 259 | 247.75 | 1.64M |
| January 27, 2026 | 236.8 | 247.7 | 247.7 | 250 | 236.6 | 2.06M |
| January 23, 2026 | 251.6 | 241.85 | 241.85 | 251.6 | 241 | 859,009 |
| January 22, 2026 | 244.1 | 250.55 | 250.55 | 252.4 | 244.1 | 1.42M |
| January 21, 2026 | 239.85 | 242.75 | 242.75 | 244.1 | 237.25 | 1.58M |
| January 20, 2026 | 250.75 | 239.05 | 239.05 | 251.7 | 238.1 | 2.17M |
| January 19, 2026 | 257 | 250.2 | 250.2 | 258.3 | 245.9 | 1.67M |
| January 16, 2026 | 263 | 257.55 | 257.55 | 265 | 256.3 | 1.11M |
| January 14, 2026 | 259.4 | 265.15 | 265.15 | 267.35 | 256.8 | 2.39M |
| January 13, 2026 | 258 | 259.2 | 259.2 | 261.25 | 255.7 | 1.34M |
| January 12, 2026 | 259.45 | 254.7 | 254.7 | 263.45 | 253 | 2.43M |
| January 09, 2026 | 267.2 | 258.4 | 258.4 | 271 | 256.95 | 1.79M |
| January 08, 2026 | 280 | 269.4 | 269.4 | 280 | 268.05 | 3.31M |
| January 07, 2026 | 276.75 | 275.7 | 275.7 | 277.7 | 272.35 | 1.95M |
| January 06, 2026 | 275.05 | 274.05 | 274.05 | 276.4 | 271 | 1.48M |
| January 05, 2026 | 274 | 274 | 274 | 280.4 | 268.25 | 3.45M |
| January 02, 2026 | 266.55 | 273.05 | 273.05 | 273.9 | 265.85 | 2.18M |
| January 01, 2026 | 265.2 | 266.6 | 266.6 | 270 | 262 | 1.52M |
| December 31, 2025 | 263.5 | 266.07 | 266.07 | 271 | 262.4 | 3.77M |
| December 30, 2025 | 255.96 | 263.53 | 263.53 | 267.14 | 255.08 | 4.71M |
| December 29, 2025 | 254 | 256.39 | 256.39 | 263 | 253.3 | 4.14M |
| December 26, 2025 | 252.5 | 252.51 | 252.51 | 256 | 250 | 1.72M |
| December 24, 2025 | 258.86 | 252.5 | 252.5 | 258.99 | 250.79 | 2M |
| December 23, 2025 | 242.5 | 258.95 | 258.95 | 260.31 | 241.26 | 5.84M |
| December 22, 2025 | 238 | 241.3 | 241.3 | 242.07 | 237 | 1.09M |
| December 19, 2025 | 238.5 | 235.55 | 235.55 | 238.51 | 235 | 918,595 |
| December 18, 2025 | 239.04 | 238.13 | 238.13 | 239.9 | 235 | 655,530 |
| December 17, 2025 | 243 | 238 | 238 | 243 | 237 | 997,814 |
| December 16, 2025 | 248.16 | 242.31 | 242.31 | 253 | 241.5 | 2.72M |
| December 15, 2025 | 240 | 247.21 | 247.21 | 248.89 | 238.2 | 3.25M |
| December 12, 2025 | 234.43 | 238.61 | 238.61 | 239.2 | 233.79 | 1.06M |
| December 11, 2025 | 235.99 | 233.42 | 233.42 | 235.99 | 232 | 683,361 |
| December 10, 2025 | 231.05 | 235.11 | 235.11 | 236.7 | 228.6 | 1.05M |
| December 09, 2025 | 226 | 230.59 | 230.59 | 232 | 221.21 | 2.26M |
| December 08, 2025 | 232.94 | 227.07 | 227.07 | 232.94 | 223.4 | 2.6M |
| December 05, 2025 | 235.99 | 232.94 | 232.94 | 237.1 | 230.97 | 1.16M |
| December 04, 2025 | 242.5 | 235.9 | 235.9 | 244.87 | 235 | 2.35M |
| December 03, 2025 | 236.24 | 238.08 | 238.08 | 238.95 | 231.09 | 1.32M |
| December 02, 2025 | 237.51 | 236.23 | 236.23 | 238.88 | 235.47 | 812,369 |
| December 01, 2025 | 235.9 | 237.63 | 237.63 | 241 | 233.94 | 1.21M |
| November 28, 2025 | 236.95 | 235.2 | 235.2 | 237.5 | 232.85 | 1.29M |
| November 27, 2025 | 238.2 | 235.2 | 235.2 | 240.9 | 232.55 | 1.52M |