259.59
-0.7(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 260 | 259.59 | 259.59 | 263 | 256.01 | 803 |
| February 19, 2026 | 260 | 260.29 | 260.29 | 264.79 | 257.08 | 1,518 |
| February 18, 2026 | 257.03 | 263.33 | 263.33 | 268 | 257.03 | 3,250 |
| February 17, 2026 | 258.69 | 259.18 | 259.18 | 265.32 | 257 | 1,745 |
| February 16, 2026 | 265 | 258.68 | 258.68 | 265 | 252.63 | 1,334 |
| February 13, 2026 | 264.99 | 260.41 | 260.41 | 265 | 255.3 | 3,618 |
| February 12, 2026 | 285 | 265.1 | 265.1 | 285 | 263.02 | 21,537 |
| February 11, 2026 | 260 | 271.95 | 271.95 | 275 | 253.27 | 14,587 |
| February 10, 2026 | 260 | 257.65 | 257.65 | 260 | 251.2 | 3,683 |
| February 09, 2026 | 262.03 | 255.99 | 255.99 | 262.03 | 254.51 | 1,904 |
| February 06, 2026 | 258 | 260.73 | 260.73 | 265 | 250 | 6,752 |
| February 05, 2026 | 250.7 | 257.55 | 257.55 | 258 | 250.7 | 4,044 |
| February 04, 2026 | 251.99 | 255.62 | 255.62 | 257.9 | 245 | 14,407 |
| February 03, 2026 | 258.59 | 247.05 | 247.05 | 258.59 | 237.94 | 19,466 |
| February 02, 2026 | 241 | 239.76 | 239.76 | 248.59 | 236.37 | 3,448 |
| February 01, 2026 | 247 | 241.01 | 241.01 | 247 | 240 | 850 |
| January 30, 2026 | 250.95 | 249.45 | 249.45 | 250.95 | 242.95 | 882 |
| January 29, 2026 | 246 | 247.05 | 247.05 | 254.6 | 235.2 | 13,361 |
| January 28, 2026 | 241.6 | 240.65 | 240.65 | 245.5 | 235.8 | 41,184 |
| January 27, 2026 | 223.4 | 235.75 | 235.75 | 240 | 223.4 | 2,977 |
| January 23, 2026 | 241.65 | 240.8 | 240.8 | 244.5 | 240.25 | 1,253 |
| January 22, 2026 | 236 | 244.75 | 244.75 | 247 | 233 | 3,189 |
| January 21, 2026 | 242.05 | 240.8 | 240.8 | 247 | 232.5 | 2,967 |
| January 20, 2026 | 243.3 | 242.05 | 242.05 | 245 | 239.4 | 1,193 |
| January 19, 2026 | 240 | 243.25 | 243.25 | 246 | 240 | 1,757 |
| January 16, 2026 | 240.5 | 242.8 | 242.8 | 249.6 | 240.5 | 819 |
| January 14, 2026 | 250.65 | 246.65 | 246.65 | 254 | 244.5 | 456 |
| January 13, 2026 | 246.6 | 250.65 | 250.65 | 253.5 | 246.6 | 1,516 |
| January 12, 2026 | 255.55 | 250 | 250 | 256.95 | 246 | 3,647 |
| January 09, 2026 | 254.2 | 252.95 | 252.95 | 257 | 252 | 2,694 |
| January 08, 2026 | 257.45 | 255.95 | 255.95 | 257.45 | 253.05 | 950 |
| January 07, 2026 | 259.55 | 257.45 | 257.45 | 260 | 254.3 | 941 |
| January 06, 2026 | 257.6 | 256.2 | 256.2 | 261 | 252.6 | 2,947 |
| January 05, 2026 | 259.95 | 259.05 | 259.05 | 264 | 258 | 2,279 |
| January 02, 2026 | 255.6 | 257 | 257 | 262 | 253.45 | 55,522 |
| January 01, 2026 | 256 | 259 | 259 | 260 | 256 | 4,116 |
| December 31, 2025 | 250.05 | 255.5 | 255.5 | 258 | 249 | 1,098 |
| December 30, 2025 | 250.6 | 255.95 | 255.95 | 260.35 | 250.05 | 2,830 |
| December 29, 2025 | 256 | 252.7 | 252.7 | 256.05 | 251.05 | 1,677 |
| December 26, 2025 | 257.8 | 256.05 | 256.05 | 260.2 | 252 | 2,244 |
| December 24, 2025 | 248.2 | 256 | 255.05 | 256 | 248.2 | 4,559 |
| December 23, 2025 | 254.6 | 253.6 | 253.6 | 258.7 | 248.25 | 4,074 |
| December 22, 2025 | 250 | 251.05 | 251.05 | 253 | 247.05 | 2,529 |
| December 19, 2025 | 259.55 | 248.45 | 248.45 | 261.7 | 244.4 | 4,684 |
| December 18, 2025 | 250.6 | 257.85 | 257.85 | 264 | 250.6 | 2,472 |
| December 17, 2025 | 254.6 | 258.85 | 258.85 | 259.3 | 245.15 | 4,981 |
| December 16, 2025 | 255.9 | 256.45 | 256.45 | 256.8 | 252.2 | 973 |
| December 15, 2025 | 246.65 | 253.8 | 253.8 | 256.8 | 245.35 | 2,893 |
| December 12, 2025 | 249 | 250.05 | 250.05 | 254 | 245 | 6,790 |
| December 11, 2025 | 246.6 | 249.15 | 249.15 | 255.9 | 237 | 5,719 |
| December 10, 2025 | 243.05 | 242.65 | 242.65 | 248.4 | 241.3 | 3,436 |
| December 09, 2025 | 242.95 | 243.7 | 243.7 | 244.9 | 231.3 | 7,220 |
| December 08, 2025 | 254.95 | 242.95 | 242.95 | 254.95 | 236.25 | 7,405 |
| December 05, 2025 | 252 | 252.15 | 252.15 | 257 | 246.3 | 1,932 |
| December 04, 2025 | 254.5 | 252.8 | 252.8 | 256 | 248.3 | 2,574 |
| December 03, 2025 | 261 | 252.55 | 252.55 | 261 | 251.75 | 562 |
| December 02, 2025 | 252.9 | 260.4 | 260.4 | 262.15 | 250.45 | 4,937 |
| December 01, 2025 | 246.6 | 254.6 | 254.6 | 256 | 246.6 | 3,522 |
| November 28, 2025 | 249 | 252.35 | 252.35 | 255 | 245.05 | 1,908 |
| November 27, 2025 | 255.6 | 251.45 | 251.45 | 258 | 250.6 | 1,371 |