250.86
-1.39(-0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 248.45 | 250.86 | 250.86 | 255.07 | 245.5 | 25,858 |
| February 19, 2026 | 259.07 | 252.25 | 252.25 | 260.2 | 250.02 | 17,711 |
| February 18, 2026 | 260 | 259.07 | 259.07 | 263 | 256.22 | 10,803 |
| February 17, 2026 | 264 | 259.75 | 259.75 | 268.99 | 259 | 17,548 |
| February 16, 2026 | 265 | 265.32 | 265.32 | 278.96 | 261.35 | 12,142 |
| February 13, 2026 | 280.64 | 264.29 | 264.29 | 280.64 | 260.59 | 88,061 |
| February 12, 2026 | 281.71 | 280.64 | 280.64 | 283.19 | 277.01 | 18,948 |
| February 11, 2026 | 287 | 281.71 | 281.71 | 287 | 280.82 | 15,375 |
| February 10, 2026 | 286.25 | 287.65 | 287.65 | 296.2 | 284.2 | 54,419 |
| February 09, 2026 | 278 | 284.84 | 284.84 | 290.89 | 271.92 | 128,103 |
| February 06, 2026 | 264.25 | 271.65 | 271.65 | 280 | 263.16 | 45,613 |
| February 05, 2026 | 272.12 | 266.94 | 266.94 | 278.9 | 232.12 | 20,732 |
| February 04, 2026 | 252.1 | 272.12 | 272.12 | 277.92 | 252.1 | 108,317 |
| February 03, 2026 | 255 | 256.42 | 256.42 | 266.99 | 250.72 | 27,065 |
| February 02, 2026 | 247.72 | 243.57 | 243.57 | 250.46 | 239.1 | 22,193 |
| February 01, 2026 | 252.9 | 247.71 | 247.71 | 254.8 | 241 | 39,464 |
| January 30, 2026 | 250.65 | 249.5 | 249.5 | 254.4 | 245.75 | 23,292 |
| January 29, 2026 | 260 | 252.9 | 252.9 | 260.8 | 247 | 37,326 |
| January 28, 2026 | 237.95 | 260.45 | 260.45 | 280.6 | 235.05 | 395,351 |
| January 27, 2026 | 229.9 | 233.85 | 233.85 | 239 | 228.05 | 14,581 |
| January 23, 2026 | 238.75 | 229.15 | 229.15 | 238.75 | 226.5 | 9,134 |
| January 22, 2026 | 229.85 | 233.75 | 233.75 | 235.9 | 229.8 | 7,743 |
| January 21, 2026 | 225.6 | 226 | 226 | 227.95 | 217.1 | 43,553 |
| January 20, 2026 | 242.05 | 225.6 | 225.6 | 248.85 | 224 | 36,551 |
| January 19, 2026 | 243.4 | 239.1 | 239.1 | 243.4 | 238.3 | 8,269 |
| January 16, 2026 | 244 | 244 | 244 | 248.8 | 242 | 15,165 |
| January 14, 2026 | 242.5 | 240.95 | 240.95 | 245.95 | 238.25 | 16,779 |
| January 13, 2026 | 252 | 241.8 | 241.8 | 252 | 239.5 | 35,584 |
| January 12, 2026 | 272.25 | 247.65 | 247.65 | 272.25 | 241.4 | 89,071 |
| January 09, 2026 | 271.9 | 264.25 | 264.25 | 271.95 | 260.55 | 13,785 |
| January 08, 2026 | 279.95 | 271.35 | 271.35 | 279.95 | 270.6 | 2,551 |
| January 07, 2026 | 279 | 278.45 | 278.45 | 280 | 275.95 | 4,884 |
| January 06, 2026 | 274.25 | 275.95 | 275.95 | 279.85 | 274.25 | 9,125 |
| January 05, 2026 | 284.35 | 278.2 | 278.2 | 284.35 | 276.7 | 21,964 |
| January 02, 2026 | 281 | 282.15 | 282.15 | 284.9 | 280.6 | 5,215 |
| January 01, 2026 | 278.8 | 281.75 | 281.75 | 283 | 278.8 | 7,991 |
| December 31, 2025 | 278.95 | 278.8 | 278.8 | 282.5 | 274.8 | 5,493 |
| December 30, 2025 | 274 | 274.8 | 274.8 | 279 | 271.9 | 13,837 |
| December 29, 2025 | 280.3 | 271.85 | 271.85 | 280.3 | 269.6 | 11,375 |
| December 26, 2025 | 282.4 | 277.4 | 277.4 | 284.15 | 275.5 | 17,879 |
| December 24, 2025 | 284 | 282.4 | 279.75 | 287.4 | 277.35 | 11,063 |
| December 23, 2025 | 282.05 | 279.85 | 279.85 | 285 | 276.6 | 10,008 |
| December 22, 2025 | 279.45 | 277.75 | 277.75 | 281.9 | 275.35 | 12,477 |
| December 19, 2025 | 265.1 | 274.65 | 274.65 | 283.7 | 265.1 | 35,191 |
| December 18, 2025 | 267 | 264.95 | 264.95 | 269.1 | 259.9 | 17,870 |
| December 17, 2025 | 277.55 | 269.9 | 269.9 | 277.55 | 267.35 | 17,778 |
| December 16, 2025 | 279.45 | 277.55 | 277.55 | 280 | 276.55 | 2,860 |
| December 15, 2025 | 285.6 | 278.45 | 278.45 | 285.6 | 277.3 | 7,645 |
| December 12, 2025 | 280 | 279.85 | 279.85 | 287.95 | 278.2 | 16,098 |
| December 11, 2025 | 281 | 279.2 | 279.2 | 285.45 | 275.6 | 6,696 |
| December 10, 2025 | 282 | 280.1 | 280.1 | 285.85 | 280.05 | 5,641 |
| December 09, 2025 | 283.75 | 280.9 | 280.9 | 283.75 | 275.1 | 13,185 |
| December 08, 2025 | 286.75 | 279.45 | 279.45 | 289.4 | 277.05 | 10,296 |
| December 05, 2025 | 288.6 | 286.75 | 286.75 | 292.45 | 285 | 4,877 |
| December 04, 2025 | 294.75 | 288.4 | 288.4 | 294.75 | 287.5 | 7,796 |
| December 03, 2025 | 295.4 | 290.85 | 290.85 | 297 | 289.95 | 7,644 |
| December 02, 2025 | 304 | 296.05 | 296.05 | 304 | 294.3 | 6,345 |
| December 01, 2025 | 301.45 | 299.4 | 299.4 | 301.45 | 297.05 | 5,746 |
| November 28, 2025 | 293.5 | 298.25 | 298.25 | 301 | 293.5 | 8,851 |
| November 27, 2025 | 302.35 | 300.5 | 300.5 | 302.35 | 298 | 6,319 |