286.14
-4.94(-1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 292 | 286.14 | 286.14 | 293.88 | 283.12 | 563,190 |
| February 19, 2026 | 298.8 | 291.08 | 291.08 | 303.4 | 288.35 | 1.09M |
| February 18, 2026 | 293.99 | 295.52 | 295.52 | 304.9 | 285.61 | 3.04M |
| February 17, 2026 | 299.99 | 289.14 | 289.14 | 308 | 286.53 | 4.07M |
| February 16, 2026 | 270.73 | 298.52 | 298.52 | 305.8 | 267.13 | 21.28M |
| February 13, 2026 | 278.85 | 261.57 | 261.57 | 278.9 | 258.01 | 811,926 |
| February 12, 2026 | 263.4 | 278.96 | 278.96 | 280.5 | 261.02 | 1.33M |
| February 11, 2026 | 260.98 | 265.03 | 265.03 | 266.35 | 256.01 | 456,797 |
| February 10, 2026 | 265.73 | 259.08 | 259.08 | 272 | 257.1 | 747,246 |
| February 09, 2026 | 246.45 | 261.96 | 261.96 | 263.8 | 246.45 | 684,412 |
| February 06, 2026 | 249.7 | 245.33 | 245.33 | 249.77 | 243.5 | 214,674 |
| February 05, 2026 | 260.5 | 248.2 | 248.2 | 260.5 | 246.2 | 258,771 |
| February 04, 2026 | 251.79 | 257.97 | 257.97 | 260 | 249.02 | 448,445 |
| February 03, 2026 | 249.4 | 250.76 | 250.76 | 252.3 | 242.01 | 557,710 |
| February 02, 2026 | 228 | 241.24 | 241.24 | 243 | 226.76 | 530,843 |
| February 01, 2026 | 244.65 | 229.41 | 229.41 | 245.02 | 227 | 227,690 |
| January 30, 2026 | 254.49 | 244.65 | 244.65 | 254.49 | 242.43 | 468,383 |
| January 29, 2026 | 252.85 | 250.88 | 250.88 | 256.88 | 246.72 | 1.06M |
| January 28, 2026 | 228.5 | 247.9 | 247.9 | 250.92 | 225.76 | 1.94M |
| January 27, 2026 | 215.01 | 225.1 | 225.1 | 228 | 210.5 | 457,139 |
| January 23, 2026 | 221.8 | 213.73 | 213.73 | 223.9 | 213.5 | 237,547 |
| January 22, 2026 | 222 | 220.83 | 220.83 | 222.92 | 215.83 | 237,033 |
| January 21, 2026 | 212 | 219.05 | 219.05 | 223.49 | 210.63 | 604,071 |
| January 20, 2026 | 218.75 | 213.23 | 213.23 | 221.6 | 210.01 | 483,930 |
| January 19, 2026 | 222 | 218.75 | 218.75 | 224.2 | 217.95 | 275,596 |
| January 16, 2026 | 228.45 | 224.46 | 224.46 | 228.79 | 222.51 | 266,737 |
| January 14, 2026 | 225.3 | 227.19 | 227.19 | 230.9 | 223.51 | 316,145 |
| January 13, 2026 | 231.06 | 226.93 | 226.93 | 233.36 | 225.06 | 293,716 |
| January 12, 2026 | 224.89 | 231.2 | 231.2 | 232.15 | 219.16 | 867,204 |
| January 09, 2026 | 237.47 | 226.71 | 226.71 | 237.47 | 225.25 | 719,966 |
| January 08, 2026 | 262.8 | 238.47 | 238.47 | 262.99 | 236.17 | 1.67M |
| January 07, 2026 | 256.11 | 263.3 | 263.3 | 268.81 | 254.5 | 2.13M |
| January 06, 2026 | 253.7 | 254.14 | 254.14 | 259.04 | 250.05 | 813,367 |
| January 05, 2026 | 249.9 | 253.92 | 253.92 | 261.95 | 247.78 | 1.44M |
| January 02, 2026 | 250 | 247.48 | 247.48 | 251.39 | 244.23 | 460,411 |
| January 01, 2026 | 239 | 248.55 | 248.55 | 257.02 | 238.87 | 2.03M |
| December 31, 2025 | 239.5 | 237.05 | 237.05 | 240.6 | 233.05 | 689,102 |
| December 30, 2025 | 258 | 239.65 | 239.65 | 258.6 | 237.35 | 1.71M |
| December 29, 2025 | 242 | 257.8 | 257.8 | 269 | 239 | 9.81M |
| December 26, 2025 | 235 | 237.45 | 237.45 | 240.8 | 233.3 | 261,277 |
| December 24, 2025 | 240.4 | 234.55 | 234.55 | 243.95 | 233.1 | 255,946 |
| December 23, 2025 | 238.15 | 238.55 | 238.55 | 239.9 | 234.5 | 255,374 |
| December 22, 2025 | 232 | 237.65 | 237.65 | 240 | 231.35 | 524,518 |
| December 19, 2025 | 225.9 | 232.3 | 232.3 | 233.55 | 225.9 | 231,321 |
| December 18, 2025 | 224.25 | 225.65 | 225.65 | 228.9 | 223 | 217,498 |
| December 17, 2025 | 237.4 | 225.25 | 225.25 | 237.4 | 223.35 | 386,797 |
| December 16, 2025 | 237.15 | 235.05 | 235.05 | 239.8 | 234.15 | 161,078 |
| December 15, 2025 | 234.5 | 237.85 | 237.85 | 240.8 | 233.9 | 262,253 |
| December 12, 2025 | 238.6 | 235.9 | 235.9 | 240.15 | 234.45 | 160,350 |
| December 11, 2025 | 235.3 | 237.95 | 237.95 | 241.45 | 230.95 | 592,785 |
| December 10, 2025 | 237.5 | 232.55 | 232.55 | 238.2 | 231.55 | 171,817 |
| December 09, 2025 | 231.45 | 238.5 | 238.5 | 239.75 | 225.2 | 280,972 |
| December 08, 2025 | 239.7 | 232.55 | 232.55 | 240.95 | 230 | 360,004 |
| December 05, 2025 | 234.95 | 238.35 | 238.35 | 239.95 | 233.2 | 361,227 |
| December 04, 2025 | 242.6 | 234.95 | 234.95 | 244.8 | 233.1 | 433,073 |
| December 03, 2025 | 248.4 | 242.6 | 242.6 | 250.05 | 241 | 317,707 |
| December 02, 2025 | 245 | 248.75 | 248.75 | 255 | 245 | 700,568 |
| December 01, 2025 | 257.2 | 246 | 246 | 264.2 | 244 | 624,620 |
| November 28, 2025 | 258 | 256.02 | 256.02 | 260.56 | 253.7 | 267,441 |
| November 27, 2025 | 255.04 | 256.8 | 256.8 | 259.68 | 249.12 | 390,799 |