263.75
-1.25(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 266.3 | 263.75 | 263.75 | 266.95 | 263.1 | 4,605 |
| February 19, 2026 | 269.8 | 265 | 265 | 270.45 | 264.15 | 5,462 |
| February 18, 2026 | 267.15 | 269.8 | 269.8 | 273 | 265.3 | 6,789 |
| February 17, 2026 | 264.85 | 267.1 | 267.1 | 270.5 | 264.85 | 4,662 |
| February 16, 2026 | 270.5 | 265.55 | 265.55 | 270.5 | 265 | 1,663 |
| February 13, 2026 | 267.7 | 265.45 | 265.45 | 267.7 | 261 | 4,396 |
| February 12, 2026 | 273.05 | 268.7 | 268.7 | 273.05 | 257.85 | 9,809 |
| February 11, 2026 | 270 | 271.9 | 271.9 | 274.8 | 268.05 | 7,621 |
| February 10, 2026 | 266.5 | 272.25 | 272.25 | 275 | 266.45 | 18,746 |
| February 09, 2026 | 262.7 | 265.3 | 265.3 | 266.15 | 261.15 | 4,177 |
| February 06, 2026 | 258.3 | 261.35 | 261.35 | 262.9 | 258.3 | 9,620 |
| February 05, 2026 | 272.15 | 258.3 | 258.3 | 272.9 | 252.4 | 85,944 |
| February 04, 2026 | 269.65 | 273.55 | 273.55 | 274 | 268.25 | 5,589 |
| February 03, 2026 | 272.3 | 269.65 | 269.65 | 274 | 268.1 | 14,523 |
| February 02, 2026 | 262.35 | 262.95 | 262.95 | 273.95 | 259.95 | 12,602 |
| February 01, 2026 | 277.85 | 267.15 | 267.15 | 279.95 | 262.4 | 25,263 |
| January 30, 2026 | 262 | 276.85 | 276.85 | 278 | 262 | 24,884 |
| January 29, 2026 | 261.2 | 263 | 263 | 265.1 | 259.05 | 5,981 |
| January 28, 2026 | 261.3 | 263.45 | 263.45 | 264.65 | 261.3 | 2,161 |
| January 27, 2026 | 264 | 259.9 | 259.9 | 264.8 | 256.5 | 6,327 |
| January 23, 2026 | 263.2 | 265.7 | 265.7 | 267.95 | 262.1 | 5,565 |
| January 22, 2026 | 262.85 | 266.55 | 266.55 | 268.7 | 262.85 | 9,483 |
| January 21, 2026 | 256.65 | 264.15 | 264.15 | 266.9 | 253.15 | 24,737 |
| January 20, 2026 | 254 | 256.75 | 256.75 | 261.6 | 253.05 | 13,095 |
| January 19, 2026 | 261.1 | 260.2 | 260.2 | 262.95 | 260 | 7,016 |
| January 16, 2026 | 263.15 | 264.1 | 264.1 | 265 | 261.3 | 7,412 |
| January 14, 2026 | 260.55 | 262.95 | 262.95 | 263.9 | 260.05 | 4,595 |
| January 13, 2026 | 261.25 | 260.85 | 260.85 | 266 | 260 | 9,590 |
| January 12, 2026 | 260.5 | 263.5 | 263.5 | 263.95 | 260.5 | 8,799 |
| January 09, 2026 | 260.3 | 262.05 | 262.05 | 265.5 | 260.3 | 5,970 |
| January 08, 2026 | 263.05 | 262.2 | 262.2 | 265.1 | 261.25 | 10,271 |
| January 07, 2026 | 263.5 | 265.1 | 265.1 | 269 | 263 | 8,371 |
| January 06, 2026 | 263.65 | 263.9 | 263.9 | 265.25 | 263.4 | 5,006 |
| January 05, 2026 | 264.95 | 263.75 | 263.75 | 265.9 | 263 | 7,648 |
| January 02, 2026 | 270.55 | 263.95 | 263.95 | 270.55 | 261 | 28,446 |
| January 01, 2026 | 264.4 | 269.2 | 269.2 | 270.6 | 263.15 | 22,302 |
| December 31, 2025 | 261.85 | 263.6 | 263.6 | 266.4 | 261.85 | 14,478 |
| December 30, 2025 | 264.85 | 261.85 | 261.85 | 266.9 | 261 | 16,605 |
| December 29, 2025 | 266 | 264.95 | 264.95 | 268.7 | 263.25 | 8,331 |
| December 26, 2025 | 266 | 265.4 | 265.4 | 268.35 | 264.1 | 13,507 |
| December 24, 2025 | 268.1 | 266.85 | 266.85 | 271 | 266.3 | 20,614 |
| December 23, 2025 | 270.3 | 268.1 | 268.1 | 274.95 | 267.2 | 19,642 |
| December 22, 2025 | 267.25 | 268.85 | 268.85 | 273.45 | 267.25 | 15,559 |
| December 19, 2025 | 277.4 | 268.35 | 268.35 | 277.9 | 265.1 | 22,475 |
| December 18, 2025 | 279.55 | 276.75 | 276.75 | 279.65 | 273.55 | 6,634 |
| December 17, 2025 | 280.05 | 278.25 | 278.25 | 283.45 | 278 | 2,576 |
| December 16, 2025 | 277.3 | 280.95 | 280.95 | 285.45 | 275.05 | 3,528 |
| December 15, 2025 | 280.2 | 277.3 | 277.3 | 284.2 | 274 | 12,000 |
| December 12, 2025 | 291.1 | 282.75 | 282.75 | 292.4 | 280 | 8,100 |
| December 11, 2025 | 279.9 | 289.6 | 289.6 | 298 | 279.9 | 33,896 |
| December 10, 2025 | 277 | 278.9 | 278.9 | 288 | 274.1 | 17,943 |
| December 09, 2025 | 270.9 | 275.5 | 275.5 | 279.4 | 266.3 | 12,614 |
| December 08, 2025 | 276 | 269.45 | 269.45 | 276.4 | 266.6 | 11,934 |
| December 05, 2025 | 278.6 | 276.05 | 276.05 | 283.75 | 275.55 | 7,665 |
| December 04, 2025 | 285.5 | 277.15 | 277.15 | 285.5 | 276.2 | 9,130 |
| December 03, 2025 | 284.85 | 284 | 284 | 287.15 | 277.65 | 9,671 |
| December 02, 2025 | 284.4 | 283.8 | 283.8 | 287.3 | 282.6 | 9,440 |
| December 01, 2025 | 288.2 | 285.2 | 285.2 | 290.15 | 283.6 | 13,335 |
| November 28, 2025 | 291.7 | 286.7 | 286.7 | 291.7 | 285.65 | 3,095 |
| November 27, 2025 | 285 | 290.3 | 290.3 | 291.95 | 284.95 | 10,303 |