269.75
-2.4(-0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 273 | 270.7 | 270.7 | 274.9 | 269.1 | 756,020 |
| February 19, 2026 | 277.1 | 272.15 | 272.15 | 278.05 | 270.5 | 455,292 |
| February 18, 2026 | 274.95 | 276.55 | 276.55 | 277.5 | 272.5 | 864,018 |
| February 17, 2026 | 278.5 | 275.75 | 275.75 | 278.5 | 274.6 | 439,826 |
| February 16, 2026 | 280 | 275.6 | 275.6 | 280.4 | 272.3 | 1.23M |
| February 13, 2026 | 277 | 279.1 | 279.1 | 281.3 | 273.4 | 2.95M |
| February 12, 2026 | 277.4 | 277.8 | 277.8 | 287.5 | 273.75 | 3.93M |
| February 11, 2026 | 280.8 | 278.7 | 278.7 | 282.05 | 277.5 | 755,201 |
| February 10, 2026 | 276 | 278.4 | 278.4 | 283.45 | 274.3 | 1.84M |
| February 09, 2026 | 261.9 | 272.45 | 272.45 | 273.9 | 260 | 3.49M |
| February 06, 2026 | 277 | 259 | 259 | 277.2 | 254.85 | 5.62M |
| February 05, 2026 | 280 | 276.9 | 276.9 | 283.45 | 275.5 | 2.43M |
| February 04, 2026 | 283 | 278.9 | 278.9 | 283.9 | 275.4 | 3.72M |
| February 03, 2026 | 294 | 284.6 | 284.6 | 295.2 | 282.9 | 4.48M |
| February 02, 2026 | 284.55 | 280.3 | 280.3 | 286 | 274.95 | 1M |
| February 01, 2026 | 284.3 | 283.2 | 283.2 | 289 | 270.65 | 2.27M |
| January 30, 2026 | 289 | 284.4 | 284.4 | 290.6 | 282.2 | 1.07M |
| January 29, 2026 | 280 | 289.4 | 289.4 | 291.55 | 277.2 | 2.25M |
| January 28, 2026 | 279.65 | 279.35 | 279.35 | 283.5 | 274.35 | 1.75M |
| January 27, 2026 | 280 | 277.1 | 277.1 | 281 | 271.25 | 2.5M |
| January 23, 2026 | 291.5 | 277.9 | 277.9 | 291.5 | 276.15 | 1.57M |
| January 22, 2026 | 281 | 286 | 286 | 289.4 | 277.5 | 3.28M |
| January 21, 2026 | 268.8 | 277.15 | 277.15 | 279.3 | 262.7 | 4.5M |
| January 20, 2026 | 265.8 | 267.75 | 267.75 | 272.9 | 264.2 | 3.32M |
| January 19, 2026 | 268.5 | 264.65 | 264.65 | 269 | 263.35 | 976,204 |
| January 16, 2026 | 269 | 268.5 | 268.5 | 273.4 | 266 | 1.64M |
| January 14, 2026 | 265.2 | 268.85 | 268.85 | 271.7 | 262.4 | 1.59M |
| January 13, 2026 | 266.05 | 264.15 | 264.15 | 269.8 | 262 | 1.57M |
| January 12, 2026 | 274.5 | 263.45 | 263.45 | 274.75 | 257.65 | 5.03M |
| January 09, 2026 | 275 | 273.15 | 273.15 | 277.2 | 268.8 | 2.41M |
| January 08, 2026 | 278.65 | 275.25 | 275.25 | 279.8 | 272.7 | 1.21M |
| January 07, 2026 | 281.7 | 278.9 | 278.9 | 287 | 277.2 | 1.5M |
| January 06, 2026 | 289 | 282.35 | 282.35 | 290 | 280 | 2.74M |
| January 05, 2026 | 290 | 287.85 | 287.85 | 294.8 | 285 | 10.21M |
| January 02, 2026 | 281 | 285.15 | 285.15 | 286.3 | 277.65 | 3.42M |
| January 01, 2026 | 274 | 280 | 280 | 281.35 | 272 | 2.77M |
| December 31, 2025 | 265.8 | 273.55 | 273.55 | 275.25 | 265.1 | 6.94M |
| December 30, 2025 | 255.5 | 264.5 | 264.5 | 265.7 | 250.1 | 3.75M |
| December 29, 2025 | 238.8 | 253.3 | 253.3 | 258.85 | 237.25 | 21.88M |
| December 26, 2025 | 240.95 | 237.4 | 237.4 | 244.2 | 236.05 | 1.35M |
| December 24, 2025 | 241 | 239.25 | 239.25 | 251 | 237.85 | 3.47M |
| December 23, 2025 | 228.2 | 241.2 | 241.2 | 255.85 | 227.8 | 12.11M |
| December 22, 2025 | 230 | 227.75 | 227.75 | 231.75 | 226.1 | 586,230 |
| December 19, 2025 | 234.2 | 227.85 | 227.85 | 235.55 | 225 | 3.06M |
| December 18, 2025 | 237 | 232.95 | 232.95 | 238.85 | 231.65 | 435,960 |
| December 17, 2025 | 244.3 | 237.05 | 237.05 | 245 | 234.15 | 933,695 |
| December 16, 2025 | 228.7 | 245.4 | 245.4 | 247.7 | 226.65 | 5.26M |
| December 15, 2025 | 225.8 | 227.9 | 227.9 | 230 | 223.9 | 780,378 |
| December 12, 2025 | 227 | 225.75 | 225.75 | 231.45 | 225 | 1.96M |
| December 11, 2025 | 227.35 | 227.85 | 227.85 | 231.9 | 223.6 | 2.37M |
| December 10, 2025 | 227.35 | 227.1 | 227.1 | 230.6 | 224.85 | 858,319 |
| December 09, 2025 | 224.45 | 225.7 | 225.7 | 228.15 | 221.35 | 891,129 |
| December 08, 2025 | 241.5 | 225 | 225 | 244.2 | 222.65 | 1.6M |
| December 05, 2025 | 243.2 | 241.15 | 241.15 | 245.45 | 241 | 1.33M |
| December 04, 2025 | 244.45 | 242.65 | 242.65 | 246.9 | 241.85 | 348,807 |
| December 03, 2025 | 242.95 | 243.8 | 243.8 | 247.05 | 242.5 | 523,005 |
| December 02, 2025 | 243.5 | 242.6 | 242.6 | 245.45 | 240.2 | 788,657 |
| December 01, 2025 | 255.2 | 243.8 | 243.8 | 255.35 | 241.55 | 980,213 |
| November 28, 2025 | 253.9 | 255.55 | 255.55 | 260 | 251.15 | 727,750 |
| November 27, 2025 | 255.05 | 253.9 | 253.9 | 257 | 252.8 | 401,209 |