254.59
-5.01(-1.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 259.95 | 254.59 | 254.59 | 261 | 250 | 517,600 |
| February 19, 2026 | 253 | 259.6 | 259.6 | 261.84 | 250.5 | 635,642 |
| February 18, 2026 | 260 | 255.07 | 255.07 | 263.7 | 254 | 381,904 |
| February 17, 2026 | 266.8 | 260.76 | 260.76 | 266.8 | 259 | 191,036 |
| February 16, 2026 | 267.68 | 262.61 | 262.61 | 268.37 | 261.2 | 431,097 |
| February 13, 2026 | 272 | 268.82 | 268.82 | 272 | 260.03 | 466,291 |
| February 12, 2026 | 265.27 | 268.28 | 268.28 | 272.6 | 257.05 | 752,379 |
| February 11, 2026 | 257 | 265.27 | 265.27 | 265.93 | 249.01 | 1.55M |
| February 10, 2026 | 249 | 253.27 | 253.27 | 255 | 248.35 | 511,439 |
| February 09, 2026 | 259 | 247.86 | 247.86 | 259 | 245.36 | 1.74M |
| February 06, 2026 | 260 | 254.82 | 254.82 | 260 | 253 | 183,174 |
| February 05, 2026 | 262.8 | 257.25 | 257.25 | 269.43 | 245.1 | 1.84M |
| February 04, 2026 | 246.03 | 256.6 | 256.6 | 258.26 | 246.03 | 810,649 |
| February 03, 2026 | 248 | 245.97 | 245.97 | 252 | 236.65 | 492,315 |
| February 02, 2026 | 240.1 | 242.01 | 242.01 | 244 | 239.25 | 336,761 |
| February 01, 2026 | 236.1 | 240.52 | 240.52 | 241.49 | 235.1 | 200,400 |
| January 30, 2026 | 240.7 | 240.7 | 240.7 | 242.95 | 236.1 | 1.33M |
| January 29, 2026 | 249.7 | 244.65 | 244.65 | 249.7 | 236.55 | 608,655 |
| January 28, 2026 | 248.5 | 245.7 | 245.7 | 250 | 241.35 | 219,024 |
| January 27, 2026 | 245 | 247.4 | 247.4 | 249 | 238.6 | 297,207 |
| January 23, 2026 | 259.15 | 248.3 | 248.3 | 260.4 | 247.9 | 337,571 |
| January 22, 2026 | 269.9 | 259.05 | 259.05 | 273 | 255.1 | 478,208 |
| January 21, 2026 | 274.5 | 267.8 | 267.8 | 274.5 | 266 | 625,136 |
| January 20, 2026 | 271 | 275.15 | 275.15 | 278 | 263.8 | 1.04M |
| January 19, 2026 | 261.8 | 269.15 | 269.15 | 271.95 | 252.9 | 512,305 |
| January 16, 2026 | 271.9 | 264 | 264 | 273 | 256 | 668,980 |
| January 14, 2026 | 258.4 | 263.75 | 263.75 | 266 | 256.1 | 303,601 |
| January 13, 2026 | 254.9 | 259.2 | 259.2 | 262.25 | 250.6 | 1.19M |
| January 12, 2026 | 257.9 | 250 | 250 | 257.9 | 244 | 614,116 |
| January 09, 2026 | 245 | 252.75 | 252.75 | 255.5 | 236.4 | 912,369 |
| January 08, 2026 | 256.25 | 244.3 | 244.3 | 265.4 | 242.75 | 1.51M |
| January 07, 2026 | 253.9 | 252.8 | 252.8 | 258.75 | 245.75 | 471,633 |
| January 06, 2026 | 248.95 | 253.45 | 253.45 | 262.8 | 241.55 | 4.62M |
| January 05, 2026 | 254.25 | 254.25 | 254.25 | 271.2 | 254.25 | 4.4M |
| January 02, 2026 | 275 | 267.6 | 267.6 | 275 | 267.6 | 875,352 |
| January 01, 2026 | 281.65 | 281.65 | 281.65 | 292.3 | 281.65 | 241,014 |
| December 31, 2025 | 306.05 | 296.45 | 296.45 | 306.05 | 296.45 | 295,463 |
| December 30, 2025 | 335 | 312.05 | 312.05 | 336.6 | 312.05 | 334,910 |
| December 29, 2025 | 326.3 | 328.45 | 328.45 | 343.6 | 320.45 | 247,766 |
| December 26, 2025 | 337 | 328.15 | 328.15 | 340 | 327.5 | 231,045 |
| December 24, 2025 | 348.25 | 343 | 341.35 | 354 | 338 | 297,109 |
| December 23, 2025 | 345.9 | 348.05 | 348.05 | 354.5 | 340 | 80,017 |
| December 22, 2025 | 357.7 | 347.25 | 347.25 | 360 | 341.5 | 218,135 |
| December 19, 2025 | 357.1 | 359.45 | 359.45 | 371.95 | 352 | 126,153 |
| December 18, 2025 | 366 | 361.5 | 361.5 | 370 | 360.45 | 251,105 |
| December 17, 2025 | 386.8 | 379.4 | 379.4 | 389.4 | 379.4 | 224,198 |
| December 16, 2025 | 399 | 399.35 | 399.35 | 405.85 | 382.7 | 314,956 |
| December 15, 2025 | 362.6 | 386.55 | 386.55 | 386.55 | 362.55 | 123,866 |
| December 12, 2025 | 342 | 368.15 | 368.15 | 368.15 | 334 | 202,901 |
| December 11, 2025 | 361.5 | 350.65 | 350.65 | 371.65 | 349.95 | 144,304 |
| December 10, 2025 | 376 | 368.35 | 368.35 | 376 | 362 | 116,820 |
| December 09, 2025 | 380 | 375.1 | 375.1 | 380 | 364.35 | 206,601 |
| December 08, 2025 | 399.9 | 383.5 | 383.5 | 403 | 380.5 | 93,240 |
| December 05, 2025 | 412.4 | 400.5 | 400.5 | 417.95 | 399 | 108,571 |
| December 04, 2025 | 436 | 420 | 420 | 436 | 411.4 | 105,753 |
| December 03, 2025 | 420 | 429.7 | 429.7 | 439.9 | 420 | 108,105 |
| December 02, 2025 | 395.5 | 421.1 | 421.1 | 423.95 | 388.1 | 224,421 |
| December 01, 2025 | 424.75 | 404.15 | 404.15 | 426.9 | 403.55 | 299,082 |
| November 28, 2025 | 440 | 424.75 | 424.75 | 440 | 419.1 | 313,018 |
| November 27, 2025 | 458.65 | 440.6 | 440.6 | 458.65 | 435.75 | 384,594 |