245.05
-2.67(-1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 248.96 | 245.05 | 245.05 | 249.99 | 243.8 | 33,201 |
| February 19, 2026 | 245 | 247.72 | 247.72 | 254.4 | 245 | 65,704 |
| February 18, 2026 | 245.85 | 245.65 | 245.65 | 250 | 244.06 | 43,928 |
| February 17, 2026 | 244 | 245.37 | 245.37 | 252 | 244 | 66,260 |
| February 16, 2026 | 242.1 | 242.97 | 242.97 | 246.5 | 242.1 | 35,670 |
| February 13, 2026 | 243.93 | 243.18 | 243.18 | 244.49 | 243 | 25,342 |
| February 12, 2026 | 241.3 | 243.93 | 243.93 | 246.4 | 241.3 | 19,809 |
| February 11, 2026 | 245.99 | 244.66 | 244.66 | 246 | 242 | 27,623 |
| February 10, 2026 | 243 | 243.01 | 243.01 | 246.58 | 243 | 56,954 |
| February 09, 2026 | 244.8 | 243.08 | 243.08 | 245.72 | 242.59 | 69,028 |
| February 06, 2026 | 245.34 | 244.05 | 244.05 | 247.16 | 243 | 33,970 |
| February 05, 2026 | 248.7 | 245.34 | 245.34 | 248.7 | 244.1 | 23,298 |
| February 04, 2026 | 254 | 246.18 | 246.18 | 254 | 245.11 | 37,805 |
| February 03, 2026 | 250 | 249.91 | 249.91 | 254.9 | 247.02 | 64,520 |
| February 02, 2026 | 241.05 | 243.99 | 243.99 | 245.9 | 241.05 | 51,365 |
| February 01, 2026 | 245.4 | 243.36 | 243.36 | 248.5 | 243 | 42,198 |
| January 30, 2026 | 245.85 | 246.65 | 246.65 | 257.2 | 243.55 | 128,785 |
| January 29, 2026 | 243.1 | 244.6 | 244.6 | 246.8 | 243.1 | 201,449 |
| January 28, 2026 | 248.1 | 243.55 | 243.55 | 252 | 242.85 | 243,800 |
| January 27, 2026 | 243.7 | 244.1 | 244.1 | 247.05 | 240.2 | 111,978 |
| January 23, 2026 | 251.6 | 243.8 | 243.8 | 251.6 | 242.5 | 61,017 |
| January 22, 2026 | 246 | 245.5 | 245.5 | 252.1 | 244 | 51,807 |
| January 21, 2026 | 241.95 | 243.65 | 243.65 | 247.45 | 241.95 | 106,010 |
| January 20, 2026 | 243.15 | 243.8 | 243.8 | 247.9 | 243.15 | 114,557 |
| January 19, 2026 | 241.15 | 244.9 | 244.9 | 248 | 238 | 118,119 |
| January 16, 2026 | 256.9 | 243 | 243 | 257.2 | 239 | 180,567 |
| January 14, 2026 | 267.55 | 256.9 | 256.9 | 267.55 | 252.1 | 38,243 |
| January 13, 2026 | 255.1 | 263.6 | 263.6 | 264 | 255.05 | 31,128 |
| January 12, 2026 | 254.95 | 254.9 | 254.9 | 258.45 | 250 | 57,943 |
| January 09, 2026 | 260.2 | 255.7 | 255.7 | 261.55 | 255.1 | 32,571 |
| January 08, 2026 | 266 | 260.7 | 260.7 | 267 | 260 | 133,594 |
| January 07, 2026 | 264.05 | 266.45 | 266.45 | 268.2 | 264.05 | 20,279 |
| January 06, 2026 | 267.95 | 264.4 | 264.4 | 272.7 | 263.9 | 23,874 |
| January 05, 2026 | 273 | 267.95 | 267.95 | 273.55 | 265.5 | 31,657 |
| January 02, 2026 | 272.2 | 268.2 | 268.2 | 274.1 | 266.05 | 74,416 |
| January 01, 2026 | 286 | 271.2 | 271.2 | 286.9 | 270.1 | 98,969 |
| December 31, 2025 | 266.05 | 283.21 | 283.21 | 297.9 | 266 | 530,775 |
| December 30, 2025 | 259.6 | 268.78 | 268.78 | 271 | 257.66 | 57,173 |
| December 29, 2025 | 264.59 | 259.7 | 259.7 | 268.15 | 257.2 | 27,632 |
| December 26, 2025 | 272.04 | 264.59 | 264.59 | 274 | 262.1 | 45,495 |
| December 24, 2025 | 269 | 270.68 | 270.68 | 275.5 | 264.35 | 100,628 |
| December 23, 2025 | 260.98 | 266.83 | 266.83 | 269.98 | 256.36 | 68,139 |
| December 22, 2025 | 274.99 | 258.91 | 258.91 | 274.99 | 257 | 93,862 |
| December 19, 2025 | 267.15 | 270.97 | 270.97 | 272.95 | 264.99 | 36,768 |
| December 18, 2025 | 271.21 | 266.93 | 266.93 | 271.21 | 264.8 | 39,774 |
| December 17, 2025 | 271.19 | 269.06 | 269.06 | 279 | 268 | 62,711 |
| December 16, 2025 | 280.1 | 271.19 | 271.19 | 282.9 | 267.6 | 107,899 |
| December 15, 2025 | 276.4 | 284.31 | 284.31 | 288.99 | 267.4 | 270,730 |
| December 12, 2025 | 255.73 | 274.67 | 274.67 | 277.9 | 254.49 | 179,768 |
| December 11, 2025 | 250.56 | 255.73 | 255.73 | 259.9 | 250.05 | 23,791 |
| December 10, 2025 | 262.9 | 252.54 | 252.54 | 262.9 | 250.89 | 29,735 |
| December 09, 2025 | 241.1 | 260.73 | 260.73 | 265.5 | 241 | 244,581 |
| December 08, 2025 | 251.69 | 247.85 | 247.85 | 252.55 | 240 | 36,720 |
| December 05, 2025 | 241.1 | 251.69 | 251.69 | 257.13 | 238.13 | 50,602 |
| December 04, 2025 | 237 | 237.53 | 237.53 | 238.77 | 230.45 | 22,760 |
| December 03, 2025 | 238.9 | 238.59 | 238.59 | 242.08 | 235 | 17,459 |
| December 02, 2025 | 241 | 239.25 | 239.25 | 247.89 | 235.5 | 24,491 |
| December 01, 2025 | 236.75 | 245.58 | 245.58 | 247.99 | 236.75 | 33,998 |
| November 28, 2025 | 245.1 | 241.05 | 241.05 | 245.1 | 239.1 | 12,524 |
| November 27, 2025 | 246.3 | 243.9 | 243.9 | 247.9 | 241 | 28,105 |