265.76
+0.29(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 264.88 | 265.76 | 265.76 | 267.03 | 264.88 | 6,036 |
| February 19, 2026 | 271.97 | 265.47 | 265.47 | 271.97 | 265.1 | 2,051 |
| February 18, 2026 | 269.46 | 268.92 | 268.92 | 270 | 266.22 | 5,137 |
| February 17, 2026 | 269.73 | 266.8 | 266.8 | 269.73 | 263.95 | 1,555 |
| February 16, 2026 | 266.26 | 266.96 | 266.96 | 267.14 | 264.5 | 6,365 |
| February 13, 2026 | 265.37 | 265.46 | 265.46 | 266.58 | 265 | 2,735 |
| February 12, 2026 | 269.24 | 268.73 | 268.73 | 269.62 | 268.1 | 2,786 |
| February 11, 2026 | 271.98 | 270.42 | 270.42 | 271.98 | 263.94 | 4,993 |
| February 10, 2026 | 269.77 | 269.48 | 269.48 | 270.42 | 269.13 | 3,968 |
| February 09, 2026 | 268.67 | 268.08 | 268.08 | 269.5 | 265.4 | 3,510 |
| February 06, 2026 | 265.71 | 267.31 | 267.31 | 267.47 | 264.67 | 10,365 |
| February 05, 2026 | 267.85 | 266.95 | 266.95 | 267.85 | 264.86 | 4,045 |
| February 04, 2026 | 270 | 267.84 | 267.84 | 270 | 266.79 | 1,836 |
| February 03, 2026 | 265.51 | 268 | 268 | 271.43 | 265.51 | 12,939 |
| February 02, 2026 | 258.5 | 260.25 | 260.25 | 261.38 | 257.16 | 20,515 |
| February 01, 2026 | 262.94 | 258.48 | 258.48 | 266.64 | 256.61 | 6,932 |
| January 30, 2026 | 266.62 | 262.94 | 262.94 | 266.62 | 261.18 | 34,936 |
| January 29, 2026 | 262.9 | 264.19 | 264.19 | 264.65 | 261.3 | 5,756 |
| January 28, 2026 | 262.79 | 262.9 | 262.9 | 264.02 | 261.44 | 6,629 |
| January 27, 2026 | 263.67 | 261.48 | 261.48 | 263.67 | 259.71 | 10,238 |
| January 23, 2026 | 263.28 | 260.64 | 260.64 | 264.06 | 260.01 | 8,336 |
| January 22, 2026 | 263.63 | 262.89 | 262.89 | 266 | 261.46 | 4,960 |
| January 21, 2026 | 262.11 | 261.02 | 261.02 | 263.39 | 259.74 | 6,628 |
| January 20, 2026 | 265.9 | 262.15 | 262.15 | 266.39 | 261.67 | 5,815 |
| January 19, 2026 | 270.9 | 265.9 | 265.9 | 270.9 | 264.92 | 3,833 |
| January 16, 2026 | 267.04 | 267.21 | 267.21 | 273.79 | 265.7 | 10,659 |
| January 14, 2026 | 266.97 | 265.71 | 265.71 | 268.11 | 265.25 | 2,609 |
| January 13, 2026 | 267.46 | 266.97 | 266.97 | 269.28 | 265.84 | 3,418 |
| January 12, 2026 | 267.78 | 267.47 | 267.47 | 267.89 | 264.59 | 4,928 |
| January 09, 2026 | 268.8 | 266.44 | 266.44 | 268.99 | 266.13 | 4,850 |
| January 08, 2026 | 271.15 | 269.99 | 269.99 | 271.2 | 268.36 | 4,986 |
| January 07, 2026 | 271.89 | 271.45 | 271.45 | 272 | 270.5 | 5,568 |
| January 06, 2026 | 272.13 | 271.92 | 271.92 | 273.35 | 270.88 | 4,605 |
| January 05, 2026 | 271.6 | 272.13 | 272.13 | 274.96 | 271.6 | 3,334 |
| January 02, 2026 | 269.99 | 273.6 | 273.6 | 273.83 | 269.9 | 6,423 |
| January 01, 2026 | 279.33 | 271.9 | 271.9 | 279.33 | 269.1 | 2,787 |
| December 31, 2025 | 268 | 271.19 | 271.19 | 271.76 | 268 | 4,354 |
| December 30, 2025 | 269.4 | 270.18 | 270.18 | 270.47 | 268.33 | 24,634 |
| December 29, 2025 | 268.1 | 269.4 | 269.4 | 273.98 | 268.1 | 11,054 |
| December 26, 2025 | 271.7 | 270.94 | 270.94 | 271.7 | 270 | 4,765 |
| December 24, 2025 | 271.89 | 271.7 | 271.7 | 272.3 | 271.36 | 23,430 |
| December 23, 2025 | 271.47 | 271.36 | 271.36 | 272.43 | 271.02 | 3,222 |
| December 22, 2025 | 273 | 271.44 | 271.44 | 273 | 269 | 3,146 |
| December 19, 2025 | 268.81 | 269.65 | 269.65 | 270.31 | 268.81 | 816 |
| December 18, 2025 | 267.69 | 268.65 | 268.65 | 269.43 | 267.07 | 2,431 |
| December 17, 2025 | 269.03 | 267.67 | 267.67 | 269.8 | 267.52 | 3,255 |
| December 16, 2025 | 270.09 | 269.01 | 269.01 | 270.09 | 268.95 | 1,447 |
| December 15, 2025 | 272.13 | 270.77 | 270.77 | 272.13 | 269.01 | 4,587 |
| December 12, 2025 | 269.41 | 270.78 | 270.78 | 271 | 269.4 | 1,533 |
| December 11, 2025 | 268 | 268.84 | 268.84 | 269.5 | 267 | 3,542 |
| December 10, 2025 | 265.95 | 268.09 | 268.09 | 269.77 | 265.95 | 2,278 |
| December 09, 2025 | 268.52 | 268.82 | 268.82 | 269.68 | 267.5 | 3,711 |
| December 08, 2025 | 273.45 | 270 | 270 | 273.45 | 268.48 | 11,186 |
| December 05, 2025 | 270.1 | 271.61 | 271.61 | 273.1 | 270.1 | 2,038 |
| December 04, 2025 | 270.39 | 270.1 | 270.1 | 270.99 | 269.46 | 2,565 |
| December 03, 2025 | 270 | 270.39 | 270.39 | 271.05 | 268.56 | 4,171 |
| December 02, 2025 | 279.09 | 270.82 | 270.82 | 279.09 | 270 | 4,020 |
| December 01, 2025 | 273 | 272.29 | 272.29 | 273 | 271.31 | 2,831 |
| November 28, 2025 | 273.86 | 272.27 | 272.27 | 273.86 | 271.46 | 2,596 |
| November 27, 2025 | 272.29 | 272.5 | 272.5 | 272.99 | 271.8 | 3,773 |