242.61
-6.01(-2.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 248.63 | 242.61 | 242.61 | 249.9 | 241.55 | 1,558 |
| February 19, 2026 | 251 | 248.62 | 248.62 | 251 | 245.1 | 1,918 |
| February 18, 2026 | 254.3 | 249.96 | 249.96 | 256 | 247 | 1,159 |
| February 17, 2026 | 254.3 | 252.93 | 252.93 | 258 | 252.6 | 769 |
| February 16, 2026 | 258.6 | 254.07 | 254.07 | 258.97 | 252.33 | 1,573 |
| February 13, 2026 | 252.25 | 254.74 | 254.74 | 264.8 | 250 | 3,434 |
| February 12, 2026 | 252 | 252.85 | 252.85 | 257.96 | 250.01 | 399 |
| February 11, 2026 | 249.9 | 251.59 | 251.59 | 256.5 | 249.7 | 430 |
| February 10, 2026 | 250.03 | 252.01 | 252.01 | 254.5 | 247.62 | 287 |
| February 09, 2026 | 245.73 | 252.29 | 252.29 | 256 | 243.65 | 6,973 |
| February 06, 2026 | 247 | 245.72 | 245.72 | 250.7 | 244.91 | 1,150 |
| February 05, 2026 | 243.5 | 247.18 | 247.18 | 247.5 | 243.5 | 1,573 |
| February 04, 2026 | 245.98 | 245.71 | 245.71 | 246.01 | 243 | 537 |
| February 03, 2026 | 244.33 | 245.98 | 245.98 | 249.69 | 240.52 | 1,228 |
| February 02, 2026 | 241 | 242.32 | 242.32 | 247.7 | 241 | 2,005 |
| February 01, 2026 | 242.11 | 241.11 | 241.11 | 246.68 | 241 | 547 |
| January 30, 2026 | 244.45 | 243.1 | 243.1 | 244.45 | 240.4 | 1,959 |
| January 29, 2026 | 248.55 | 244.45 | 244.45 | 252 | 242 | 4,087 |
| January 28, 2026 | 243.8 | 248.5 | 248.5 | 249.9 | 243 | 1,287 |
| January 27, 2026 | 249.9 | 242.5 | 242.5 | 249.95 | 240.4 | 4,529 |
| January 23, 2026 | 248.05 | 252.15 | 252.15 | 252.3 | 246.05 | 1,220 |
| January 22, 2026 | 242.7 | 247.3 | 247.3 | 248.45 | 242.7 | 518 |
| January 21, 2026 | 249.3 | 241.45 | 241.45 | 249.7 | 240.2 | 5,042 |
| January 20, 2026 | 254 | 248.35 | 248.35 | 258.85 | 246.4 | 6,939 |
| January 19, 2026 | 252.55 | 253.15 | 253.15 | 258.85 | 252.5 | 1,051 |
| January 16, 2026 | 255.2 | 252.5 | 252.5 | 259 | 252.5 | 2,001 |
| January 14, 2026 | 251.9 | 253.9 | 253.9 | 256.95 | 251.9 | 1,015 |
| January 13, 2026 | 255.15 | 250.55 | 250.55 | 256.5 | 250.4 | 3,732 |
| January 12, 2026 | 259.65 | 255.15 | 255.15 | 259.7 | 254.5 | 1,586 |
| January 09, 2026 | 262.45 | 258.45 | 258.45 | 264.85 | 255.8 | 1,853 |
| January 08, 2026 | 261.8 | 264.85 | 264.85 | 265.9 | 259.5 | 1,227 |
| January 07, 2026 | 257.5 | 261.75 | 261.75 | 262 | 257.5 | 3,240 |
| January 06, 2026 | 261.3 | 257.45 | 257.45 | 262.8 | 257.25 | 4,158 |
| January 05, 2026 | 265 | 261.45 | 261.45 | 265.95 | 260.2 | 1,382 |
| January 02, 2026 | 265 | 264.6 | 264.6 | 268.8 | 262.3 | 4,283 |
| January 01, 2026 | 265.15 | 264.6 | 264.6 | 265.15 | 262.9 | 653 |
| December 31, 2025 | 255.5 | 265.35 | 265.35 | 266.8 | 255.5 | 2,572 |
| December 30, 2025 | 261.5 | 257.7 | 257.7 | 262.35 | 254.45 | 3,671 |
| December 29, 2025 | 265.3 | 263.85 | 263.85 | 265.3 | 262.2 | 699 |
| December 26, 2025 | 262.65 | 263.9 | 263.9 | 277.7 | 260.5 | 4,724 |
| December 24, 2025 | 268.05 | 262.95 | 262.95 | 271.8 | 260.2 | 3,634 |
| December 23, 2025 | 270.35 | 266.65 | 266.65 | 273.15 | 265.2 | 2,074 |
| December 22, 2025 | 264.5 | 271.8 | 271.8 | 274.75 | 264.5 | 6,546 |
| December 19, 2025 | 268.05 | 266.8 | 266.8 | 274.85 | 266.2 | 2,777 |
| December 18, 2025 | 274.65 | 269.6 | 269.6 | 274.65 | 265 | 1,323 |
| December 17, 2025 | 265.75 | 273.3 | 273.3 | 276.1 | 260 | 3,860 |
| December 16, 2025 | 261.45 | 268.15 | 268.15 | 284.4 | 261.4 | 37,758 |
| December 15, 2025 | 256.4 | 260.2 | 260.2 | 262 | 254.95 | 1,817 |
| December 12, 2025 | 254.4 | 255.05 | 255.05 | 258.95 | 254.4 | 2,200 |
| December 11, 2025 | 254.2 | 254.45 | 254.45 | 259.1 | 252.85 | 674 |
| December 10, 2025 | 255.3 | 252.85 | 252.85 | 255.3 | 252.1 | 196 |
| December 09, 2025 | 255.75 | 253.8 | 253.8 | 258 | 252 | 621 |
| December 08, 2025 | 253.5 | 255.25 | 255.25 | 258.25 | 252 | 1,168 |
| December 05, 2025 | 254.45 | 252.15 | 252.15 | 256.75 | 250.4 | 4,145 |
| December 04, 2025 | 257.2 | 255.45 | 255.45 | 261.15 | 254.4 | 1,378 |
| December 03, 2025 | 258.7 | 255.9 | 255.9 | 263.85 | 255.05 | 3,139 |
| December 02, 2025 | 255 | 257.35 | 257.35 | 260.9 | 251.2 | 3,352 |
| December 01, 2025 | 254.4 | 256.75 | 256.75 | 257.85 | 252.15 | 2,831 |
| November 28, 2025 | 258.1 | 254.45 | 254.45 | 265.3 | 250.4 | 9,990 |
| November 27, 2025 | 254.55 | 259.35 | 259.35 | 261.9 | 254.5 | 1,746 |