265.58
-1.88(-0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 266.4 | 265.58 | 265.58 | 269.38 | 263.99 | 3.76M |
| February 19, 2026 | 273.77 | 267.46 | 267.46 | 274.4 | 266.24 | 3.5M |
| February 18, 2026 | 271.32 | 272.42 | 272.42 | 273.34 | 269.58 | 3.06M |
| February 17, 2026 | 276.1 | 271.31 | 271.31 | 276.38 | 268.37 | 3.88M |
| February 16, 2026 | 270.95 | 275.21 | 275.21 | 277.39 | 269.24 | 3.71M |
| February 13, 2026 | 279.39 | 270.95 | 270.95 | 280.25 | 269.88 | 8.18M |
| February 12, 2026 | 275.01 | 280.14 | 280.14 | 282.06 | 275.01 | 7.46M |
| February 11, 2026 | 281.26 | 277.54 | 277.54 | 285.6 | 275.9 | 8.2M |
| February 10, 2026 | 277.86 | 280.69 | 280.69 | 283.5 | 275.32 | 14.44M |
| February 09, 2026 | 277 | 277.86 | 277.86 | 283.53 | 273.81 | 13.73M |
| February 06, 2026 | 264.8 | 276.99 | 276.99 | 278.5 | 263.5 | 57.69M |
| February 05, 2026 | 253.05 | 258.29 | 258.29 | 263.24 | 252.02 | 13.91M |
| February 04, 2026 | 246.4 | 251.03 | 251.03 | 251.89 | 241 | 3.23M |
| February 03, 2026 | 242 | 245.41 | 245.41 | 248.72 | 242 | 7.39M |
| February 02, 2026 | 239.99 | 237.62 | 237.62 | 239.99 | 234.09 | 2.76M |
| February 01, 2026 | 235.25 | 240.33 | 240.33 | 243.54 | 235.25 | 1.84M |
| January 30, 2026 | 234.8 | 237.5 | 237.5 | 238.5 | 233.05 | 8.06M |
| January 29, 2026 | 238.3 | 237.9 | 237.9 | 239 | 233.85 | 4.13M |
| January 28, 2026 | 236.5 | 237.2 | 237.2 | 238.8 | 234.3 | 6.06M |
| January 27, 2026 | 235 | 236.5 | 236.5 | 238.9 | 232 | 7.91M |
| January 23, 2026 | 241.35 | 234.7 | 234.7 | 241.35 | 233.85 | 7.36M |
| January 22, 2026 | 242.6 | 239.45 | 239.45 | 248.2 | 236.5 | 2.76M |
| January 21, 2026 | 241.05 | 241.65 | 241.65 | 245.1 | 237.9 | 5.41M |
| January 20, 2026 | 249.55 | 242.35 | 242.35 | 250.2 | 241.15 | 3.61M |
| January 19, 2026 | 252.75 | 250.8 | 250.8 | 256.65 | 249.05 | 2.58M |
| January 16, 2026 | 251 | 252.85 | 252.85 | 256.7 | 249.4 | 2.64M |
| January 14, 2026 | 255.9 | 254.85 | 254.85 | 256.3 | 251.1 | 3.68M |
| January 13, 2026 | 253.7 | 254.6 | 254.6 | 256 | 248.4 | 8.43M |
| January 12, 2026 | 254.15 | 252.75 | 252.75 | 254.15 | 249.8 | 3.17M |
| January 09, 2026 | 257 | 254 | 254 | 258.6 | 253 | 3.1M |
| January 08, 2026 | 266.35 | 256.65 | 256.65 | 267.7 | 255.65 | 6.1M |
| January 07, 2026 | 269.95 | 266.35 | 266.35 | 270 | 264.5 | 5.24M |
| January 06, 2026 | 270 | 269.05 | 269.05 | 271.15 | 267.15 | 2.83M |
| January 05, 2026 | 268.9 | 269.55 | 269.55 | 272.95 | 266.9 | 7.72M |
| January 02, 2026 | 266.6 | 264.9 | 264.9 | 268.4 | 263 | 4.19M |
| January 01, 2026 | 265 | 265.75 | 265.75 | 268.3 | 264.25 | 2.63M |
| December 31, 2025 | 264.3 | 265.15 | 265.15 | 266.65 | 261.7 | 5.24M |
| December 30, 2025 | 258.8 | 263.55 | 263.55 | 267.2 | 256 | 25.46M |
| December 29, 2025 | 258 | 258.85 | 258.85 | 259.85 | 257.15 | 4.15M |
| December 26, 2025 | 258.1 | 259.45 | 259.45 | 261.4 | 257.5 | 2.46M |
| December 24, 2025 | 258 | 257.95 | 257.95 | 261.8 | 256.8 | 4.27M |
| December 23, 2025 | 255 | 256.85 | 256.85 | 257.45 | 250.3 | 4.61M |
| December 22, 2025 | 249.3 | 253.65 | 253.65 | 254 | 248.4 | 2.79M |
| December 19, 2025 | 245 | 249.05 | 249.05 | 249.8 | 243.5 | 4.01M |
| December 18, 2025 | 245.5 | 244.1 | 244.1 | 247.25 | 240.95 | 5.22M |
| December 17, 2025 | 246.25 | 245.1 | 245.1 | 248.5 | 243.75 | 4.17M |
| December 16, 2025 | 251.45 | 247.3 | 247.3 | 251.45 | 244.8 | 5.3M |
| December 15, 2025 | 252 | 251.6 | 251.6 | 252.4 | 247.05 | 8.9M |
| December 12, 2025 | 250.55 | 251.1 | 251.1 | 254.2 | 249.45 | 2.9M |
| December 11, 2025 | 246 | 249.55 | 249.55 | 252.95 | 244.25 | 2.22M |
| December 10, 2025 | 253.45 | 247.05 | 247.05 | 256.7 | 245.65 | 4.04M |
| December 09, 2025 | 251.55 | 252.95 | 252.95 | 253.55 | 246.15 | 14.53M |
| December 08, 2025 | 255.9 | 252.6 | 252.6 | 259.3 | 249.1 | 5.79M |
| December 05, 2025 | 255.35 | 254.8 | 254.8 | 255.35 | 252.7 | 3.7M |
| December 04, 2025 | 257.2 | 255.5 | 255.5 | 258.8 | 254.7 | 3.3M |
| December 03, 2025 | 262.15 | 258.1 | 258.1 | 262.15 | 256.55 | 5.26M |
| December 02, 2025 | 263.9 | 261.8 | 261.8 | 265.35 | 257.95 | 4.51M |
| December 01, 2025 | 267.05 | 264.9 | 264.9 | 268.25 | 262.45 | 5.87M |
| November 28, 2025 | 264.85 | 267.31 | 267.31 | 270.5 | 264.3 | 9.34M |
| November 27, 2025 | 266.5 | 264.85 | 264.85 | 267.89 | 264 | 2.85M |