242.92
+0.72(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 243.79 | 242.92 | 242.92 | 244.79 | 241.1 | 5,681 |
| February 19, 2026 | 249.3 | 242.2 | 242.2 | 250.19 | 240 | 7,618 |
| February 18, 2026 | 247.36 | 248.85 | 248.85 | 250 | 246.41 | 2,798 |
| February 17, 2026 | 245.51 | 248.1 | 248.1 | 250.64 | 245.51 | 4,259 |
| February 16, 2026 | 249.6 | 245.51 | 245.51 | 249.6 | 244.05 | 6,277 |
| February 13, 2026 | 247.76 | 248.29 | 248.29 | 250 | 245.11 | 7,755 |
| February 12, 2026 | 250.58 | 247.76 | 247.76 | 250.58 | 246.51 | 9,679 |
| February 11, 2026 | 257.03 | 249.24 | 249.24 | 257.03 | 248 | 15,892 |
| February 10, 2026 | 253 | 257.03 | 257.03 | 266.2 | 247.5 | 71,898 |
| February 09, 2026 | 253.8 | 251.29 | 251.29 | 253.8 | 250.02 | 13,366 |
| February 06, 2026 | 257.99 | 252.42 | 252.42 | 257.99 | 250.4 | 7,128 |
| February 05, 2026 | 255.9 | 258.17 | 258.17 | 260 | 249.21 | 45,745 |
| February 04, 2026 | 252 | 253.8 | 253.8 | 257.09 | 247.5 | 23,408 |
| February 03, 2026 | 254.1 | 250.16 | 250.16 | 258 | 245.6 | 54,259 |
| February 02, 2026 | 237.3 | 244.12 | 244.12 | 247.25 | 237.3 | 26,658 |
| February 01, 2026 | 238.5 | 239.53 | 239.53 | 242.4 | 237.69 | 7,813 |
| January 30, 2026 | 235.01 | 239.93 | 239.93 | 242.9 | 233.1 | 28,901 |
| January 29, 2026 | 240.2 | 241.93 | 241.93 | 250.99 | 240.2 | 15,784 |
| January 28, 2026 | 245 | 241.15 | 241.15 | 252.18 | 238.2 | 29,310 |
| January 27, 2026 | 246.25 | 247.01 | 247.01 | 251.79 | 244.69 | 22,670 |
| January 23, 2026 | 252 | 250 | 250 | 258.73 | 245.2 | 30,953 |
| January 22, 2026 | 244.14 | 252.27 | 252.27 | 255 | 244.14 | 30,251 |
| January 21, 2026 | 248 | 247.35 | 247.35 | 254.8 | 244.2 | 71,427 |
| January 20, 2026 | 246.5 | 244.36 | 244.36 | 247.58 | 238.9 | 32,401 |
| January 19, 2026 | 240.95 | 240.54 | 240.54 | 252.48 | 235.1 | 67,843 |
| January 16, 2026 | 240.1 | 246.25 | 246.25 | 250.08 | 240.1 | 17,976 |
| January 14, 2026 | 242 | 241.84 | 241.84 | 244.15 | 238.34 | 14,040 |
| January 13, 2026 | 233.5 | 243.76 | 243.76 | 245 | 233.5 | 22,253 |
| January 12, 2026 | 245.8 | 236.63 | 236.63 | 247.99 | 234.1 | 67,349 |
| January 09, 2026 | 250.3 | 250.14 | 250.14 | 254.32 | 244.61 | 16,688 |
| January 08, 2026 | 263.9 | 249.64 | 249.64 | 263.9 | 246.92 | 30,833 |
| January 07, 2026 | 270 | 263.91 | 263.91 | 270 | 260.3 | 158,727 |
| January 06, 2026 | 266 | 270.1 | 270.1 | 272 | 260 | 65,824 |
| January 05, 2026 | 245 | 265.77 | 265.77 | 272 | 244.01 | 176,650 |
| January 02, 2026 | 241 | 247.86 | 247.86 | 250 | 233.66 | 101,374 |
| January 01, 2026 | 245.4 | 242.42 | 242.42 | 245.4 | 240.61 | 6,831 |
| December 31, 2025 | 245.45 | 242.8 | 242.8 | 245.45 | 241.1 | 13,034 |
| December 30, 2025 | 242.5 | 241.85 | 241.85 | 244.3 | 241.05 | 7,008 |
| December 29, 2025 | 244 | 242.75 | 242.75 | 249 | 241.05 | 7,560 |
| December 26, 2025 | 240.95 | 244 | 244 | 246.95 | 240.95 | 12,721 |
| December 24, 2025 | 247.5 | 243.35 | 243.35 | 247.5 | 242.4 | 10,798 |
| December 23, 2025 | 250.15 | 246.5 | 246.5 | 250.15 | 245.15 | 16,811 |
| December 22, 2025 | 250.35 | 248.1 | 248.1 | 250.35 | 246.6 | 9,694 |
| December 19, 2025 | 253 | 247.8 | 247.8 | 253 | 244.95 | 19,046 |
| December 18, 2025 | 252.5 | 250.35 | 250.35 | 255 | 246.2 | 21,946 |
| December 17, 2025 | 251.85 | 255.7 | 255.7 | 256.95 | 251.7 | 14,382 |
| December 16, 2025 | 250 | 255.7 | 255.7 | 258.65 | 245.4 | 83,767 |
| December 15, 2025 | 249.1 | 252.25 | 252.25 | 254 | 245 | 16,027 |
| December 12, 2025 | 242 | 251.95 | 251.95 | 256.1 | 237.45 | 144,166 |
| December 11, 2025 | 237.9 | 239.55 | 239.55 | 241.15 | 234.25 | 9,666 |
| December 10, 2025 | 237 | 235.55 | 235.55 | 242 | 235 | 12,149 |
| December 09, 2025 | 234.95 | 240.4 | 240.4 | 245 | 231.95 | 25,196 |
| December 08, 2025 | 241.3 | 234.95 | 234.95 | 241.3 | 234 | 36,971 |
| December 05, 2025 | 244.1 | 241.1 | 241.1 | 249.95 | 240 | 57,892 |
| December 04, 2025 | 252.7 | 241.7 | 241.7 | 252.7 | 240.9 | 3.51M |
| December 03, 2025 | 258.1 | 249.55 | 249.55 | 258.1 | 247.05 | 23,588 |
| December 02, 2025 | 256 | 255.6 | 255.6 | 257 | 251.8 | 14,985 |
| December 01, 2025 | 254.1 | 255.9 | 255.9 | 258.7 | 249.25 | 41,725 |
| November 28, 2025 | 249.95 | 252.55 | 252.55 | 262.65 | 246.6 | 229,456 |
| November 27, 2025 | 242.85 | 249.95 | 249.95 | 251.95 | 242.85 | 32,651 |