246.38
+1.15(+0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 245.12 | 246.38 | 246.38 | 252.99 | 245.12 | 336 |
| February 19, 2026 | 244.02 | 245.23 | 245.23 | 250.05 | 242.01 | 115 |
| February 18, 2026 | 243 | 247.41 | 247.41 | 253 | 243 | 306 |
| February 17, 2026 | 248 | 251.09 | 251.09 | 254.78 | 246.2 | 579 |
| February 16, 2026 | 253.8 | 250.99 | 250.99 | 253.8 | 240 | 733 |
| February 13, 2026 | 249 | 253.8 | 253.8 | 256.94 | 246.53 | 267 |
| February 12, 2026 | 253.62 | 249.72 | 249.72 | 257.88 | 246 | 420 |
| February 11, 2026 | 258.99 | 252.35 | 252.35 | 258.99 | 251.5 | 1,273 |
| February 10, 2026 | 259.9 | 255.03 | 255.03 | 259.99 | 245.15 | 511 |
| February 09, 2026 | 264.99 | 253.32 | 253.32 | 264.99 | 250 | 931 |
| February 06, 2026 | 250 | 259.49 | 259.49 | 264.9 | 250 | 1,388 |
| February 05, 2026 | 260 | 258.56 | 258.56 | 260.9 | 258.56 | 592 |
| February 04, 2026 | 259.9 | 255.3 | 255.3 | 260 | 250.13 | 573 |
| February 03, 2026 | 244.01 | 255.28 | 255.28 | 257 | 244.01 | 1,067 |
| February 02, 2026 | 244 | 250 | 250 | 252 | 242.95 | 207 |
| February 01, 2026 | 248.9 | 250.13 | 250.13 | 255 | 248.9 | 143 |
| January 30, 2026 | 240 | 248.95 | 248.95 | 252.5 | 235.15 | 199 |
| January 29, 2026 | 246.15 | 240.1 | 240.1 | 250 | 231 | 543 |
| January 28, 2026 | 221 | 244.95 | 244.95 | 248.75 | 221 | 1,586 |
| January 27, 2026 | 230.6 | 227.05 | 227.05 | 236 | 223.85 | 1,209 |
| January 23, 2026 | 234 | 234.1 | 234.1 | 242 | 226 | 455 |
| January 22, 2026 | 237 | 234.85 | 234.85 | 244.5 | 233.05 | 1,329 |
| January 21, 2026 | 237.65 | 238.35 | 238.35 | 241.85 | 233 | 1,130 |
| January 20, 2026 | 241.4 | 237.65 | 237.65 | 251.5 | 232.05 | 1,829 |
| January 19, 2026 | 251.2 | 241.4 | 241.4 | 257.9 | 235.3 | 1,243 |
| January 16, 2026 | 252.35 | 255 | 255 | 259 | 252.35 | 5 |
| January 14, 2026 | 246 | 254.9 | 254.9 | 254.9 | 242.25 | 193 |
| January 13, 2026 | 239 | 252.55 | 252.55 | 264 | 238 | 3,274 |
| January 12, 2026 | 239.3 | 234.7 | 234.7 | 240 | 233 | 1,439 |
| January 09, 2026 | 253 | 240.5 | 240.5 | 256.9 | 236.05 | 2,206 |
| January 08, 2026 | 259.9 | 252.7 | 252.7 | 259.9 | 247.35 | 2,099 |
| January 07, 2026 | 254.95 | 255.25 | 255.25 | 258.4 | 253 | 358 |
| January 06, 2026 | 256.95 | 254.95 | 254.95 | 265 | 250 | 3,727 |
| January 05, 2026 | 255.15 | 256.95 | 256.95 | 263 | 255.1 | 608 |
| January 02, 2026 | 265 | 258.35 | 258.35 | 265 | 252.05 | 1,668 |
| January 01, 2026 | 257 | 260.9 | 260.9 | 262.45 | 255.1 | 1,042 |
| December 31, 2025 | 261.35 | 261.35 | 261.35 | 262 | 252.6 | 2,898 |
| December 30, 2025 | 265.85 | 261.25 | 261.25 | 265.85 | 261.25 | 911 |
| December 29, 2025 | 260.65 | 262.55 | 262.55 | 268.85 | 260.65 | 1,785 |
| December 26, 2025 | 265.55 | 261.95 | 261.95 | 273.8 | 260 | 1,266 |
| December 24, 2025 | 266.6 | 265.55 | 265.55 | 272 | 265.25 | 594 |
| December 23, 2025 | 265.05 | 266.6 | 266.6 | 271.65 | 261.25 | 2,912 |
| December 22, 2025 | 274.9 | 269.4 | 269.4 | 274.9 | 260.4 | 2,569 |
| December 19, 2025 | 256 | 268.05 | 268.05 | 270 | 246.1 | 13,707 |
| December 18, 2025 | 266.4 | 259.85 | 259.85 | 266.45 | 256.95 | 3,760 |
| December 17, 2025 | 270 | 266.4 | 266.4 | 274.9 | 262 | 11,537 |
| December 16, 2025 | 315 | 275.95 | 275.95 | 318.8 | 272 | 46,760 |
| December 15, 2025 | 294.1 | 304.1 | 304.1 | 313 | 278.25 | 22,035 |
| December 12, 2025 | 280 | 285.05 | 285.05 | 290 | 275 | 6,132 |
| December 11, 2025 | 270 | 283.4 | 283.4 | 289 | 265.1 | 11,370 |
| December 10, 2025 | 273.4 | 270 | 270 | 273.4 | 266 | 193 |
| December 09, 2025 | 269 | 270 | 270 | 276.9 | 263.55 | 316 |
| December 08, 2025 | 269 | 273.85 | 273.85 | 274 | 260 | 1,270 |
| December 05, 2025 | 276 | 275.35 | 275.35 | 278.8 | 271.05 | 1,036 |
| December 04, 2025 | 272.4 | 274.75 | 274.75 | 276.85 | 272.4 | 614 |
| December 03, 2025 | 270.1 | 273 | 273 | 278.85 | 270 | 222 |
| December 02, 2025 | 267.2 | 270.8 | 270.8 | 275 | 267 | 1,256 |
| December 01, 2025 | 269 | 266.85 | 266.85 | 274.3 | 266 | 202 |
| November 28, 2025 | 269.35 | 271.7 | 271.7 | 275 | 265.5 | 387 |
| November 27, 2025 | 265 | 272.45 | 272.45 | 280.95 | 263.05 | 194 |