246.05
+6.12(+2.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 239.9 | 246.05 | 246.05 | 247.99 | 236.75 | 389,948 |
| February 19, 2026 | 242.99 | 239.93 | 239.93 | 244.66 | 238.1 | 342,214 |
| February 18, 2026 | 243.75 | 242.99 | 242.99 | 245.19 | 240.75 | 195,665 |
| February 17, 2026 | 241 | 243.73 | 243.73 | 246.19 | 239.31 | 205,350 |
| February 16, 2026 | 244.27 | 240.35 | 240.35 | 244.82 | 239.37 | 381,853 |
| February 13, 2026 | 247 | 244.27 | 244.27 | 247 | 242.13 | 265,509 |
| February 12, 2026 | 252.88 | 248.32 | 248.32 | 253.01 | 246.5 | 589,663 |
| February 11, 2026 | 251.88 | 252.88 | 252.88 | 260.3 | 250.03 | 1.43M |
| February 10, 2026 | 257 | 249.94 | 249.94 | 257.67 | 247.57 | 1.12M |
| February 09, 2026 | 246.63 | 249.96 | 249.96 | 250.92 | 241.5 | 1.94M |
| February 06, 2026 | 243.6 | 244.18 | 244.18 | 247 | 240 | 217,406 |
| February 05, 2026 | 243.95 | 243.89 | 243.89 | 247 | 242.58 | 318,629 |
| February 04, 2026 | 245 | 243.25 | 243.25 | 245 | 241.85 | 342,212 |
| February 03, 2026 | 250.04 | 243.8 | 243.8 | 251.32 | 242.6 | 259,522 |
| February 02, 2026 | 247.3 | 240.73 | 240.73 | 247.31 | 238.71 | 408,955 |
| February 01, 2026 | 248.7 | 247.52 | 247.52 | 253.48 | 246 | 179,349 |
| January 30, 2026 | 244.95 | 248.7 | 248.7 | 250.45 | 242.9 | 403,649 |
| January 29, 2026 | 248.95 | 244.5 | 244.5 | 248.95 | 242.6 | 428,044 |
| January 28, 2026 | 245.2 | 247.9 | 247.9 | 248.5 | 244.1 | 240,755 |
| January 27, 2026 | 249.65 | 246.25 | 246.25 | 249.85 | 244.95 | 382,446 |
| January 23, 2026 | 251 | 249.25 | 249.25 | 256.2 | 248 | 930,761 |
| January 22, 2026 | 246.65 | 248.4 | 248.4 | 252.05 | 245.45 | 1.26M |
| January 21, 2026 | 247 | 245.45 | 245.45 | 249.6 | 244.2 | 458,748 |
| January 20, 2026 | 252.7 | 247.8 | 247.8 | 253 | 246 | 837,338 |
| January 19, 2026 | 255 | 252.7 | 252.7 | 257 | 252.05 | 201,494 |
| January 16, 2026 | 257 | 254.65 | 254.65 | 257.25 | 252.5 | 458,221 |
| January 14, 2026 | 260 | 256.65 | 256.65 | 261 | 255.3 | 360,514 |
| January 13, 2026 | 260.9 | 260.4 | 260.4 | 263.1 | 259 | 191,102 |
| January 12, 2026 | 262.55 | 260 | 260 | 262.6 | 257.25 | 333,734 |
| January 09, 2026 | 267.3 | 260.6 | 260.6 | 267.3 | 259.5 | 700,278 |
| January 08, 2026 | 276.9 | 266.35 | 266.35 | 277 | 265 | 533,482 |
| January 07, 2026 | 280.5 | 276.25 | 276.25 | 282.7 | 275.5 | 289,128 |
| January 06, 2026 | 286.4 | 281.6 | 281.6 | 286.7 | 278.8 | 209,503 |
| January 05, 2026 | 281.5 | 285.55 | 285.55 | 287.45 | 281.3 | 471,331 |
| January 02, 2026 | 279.75 | 284.3 | 284.3 | 285.9 | 277.2 | 248,255 |
| January 01, 2026 | 282.55 | 277.8 | 277.8 | 282.6 | 276.45 | 259,778 |
| December 31, 2025 | 276.3 | 282.65 | 282.65 | 283.65 | 276.3 | 192,703 |
| December 30, 2025 | 282.75 | 277.4 | 277.4 | 283 | 273 | 1.63M |
| December 29, 2025 | 282.5 | 282.75 | 282.75 | 285.15 | 280.55 | 280,355 |
| December 26, 2025 | 280.3 | 282.35 | 282.35 | 283.5 | 276.6 | 697,018 |
| December 24, 2025 | 281.7 | 279.25 | 279.25 | 283.95 | 278.85 | 206,537 |
| December 23, 2025 | 283 | 280.95 | 280.95 | 286.9 | 279.95 | 305,032 |
| December 22, 2025 | 282.45 | 283 | 283 | 285.45 | 281.05 | 325,479 |
| December 19, 2025 | 284 | 281 | 281 | 285.15 | 279 | 310,830 |
| December 18, 2025 | 286 | 283.7 | 283.7 | 286 | 283.1 | 114,057 |
| December 17, 2025 | 284.85 | 287.5 | 287.5 | 289.2 | 282.4 | 153,653 |
| December 16, 2025 | 283 | 284.2 | 284.2 | 288.2 | 281.65 | 194,377 |
| December 15, 2025 | 283 | 283.4 | 283.4 | 287.4 | 281.1 | 119,893 |
| December 12, 2025 | 282.45 | 283.25 | 283.25 | 283.9 | 281.05 | 185,219 |
| December 11, 2025 | 283.1 | 282.45 | 282.45 | 284.2 | 281.2 | 162,464 |
| December 10, 2025 | 286.95 | 282.65 | 282.65 | 288.1 | 281 | 446,539 |
| December 09, 2025 | 282.9 | 285.95 | 285.95 | 286.85 | 279 | 182,573 |
| December 08, 2025 | 292.7 | 282.9 | 282.9 | 292.9 | 280.8 | 451,042 |
| December 05, 2025 | 293.45 | 290.15 | 290.15 | 293.9 | 288.8 | 211,186 |
| December 04, 2025 | 293.25 | 293.45 | 293.45 | 296.4 | 288.6 | 635,025 |
| December 03, 2025 | 296.85 | 291.85 | 291.85 | 297 | 291.45 | 780,346 |
| December 02, 2025 | 295.5 | 295.35 | 295.35 | 299.9 | 293.1 | 379,827 |
| December 01, 2025 | 301.55 | 295.5 | 295.5 | 303.25 | 294 | 387,662 |
| November 28, 2025 | 305.85 | 300.05 | 300.05 | 305.85 | 299.45 | 658,615 |
| November 27, 2025 | 308.3 | 304.9 | 304.9 | 309.9 | 303.25 | 131,506 |