251.80
-1.05(-0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 252.85 | 251.8 | 251.8 | 253.25 | 250 | 12,405 |
| February 19, 2026 | 255.45 | 252.85 | 252.85 | 258.5 | 251.55 | 26,851 |
| February 18, 2026 | 255.85 | 258.85 | 258.85 | 259.7 | 255 | 20,369 |
| February 17, 2026 | 256.2 | 255.85 | 255.85 | 258.15 | 254.4 | 13,628 |
| February 16, 2026 | 256.05 | 256.2 | 256.2 | 259.15 | 253.15 | 14,014 |
| February 13, 2026 | 259.45 | 255.8 | 255.8 | 259.45 | 254.4 | 19,860 |
| February 12, 2026 | 262.15 | 259.9 | 259.9 | 264.2 | 258.5 | 19,418 |
| February 11, 2026 | 263.55 | 262.15 | 262.15 | 264.2 | 259.05 | 13,763 |
| February 10, 2026 | 266 | 264.45 | 264.45 | 266.9 | 262.6 | 16,476 |
| February 09, 2026 | 259 | 262.45 | 262.45 | 263 | 257.75 | 15,977 |
| February 06, 2026 | 254 | 259.5 | 259.5 | 262 | 252.2 | 27,366 |
| February 05, 2026 | 257.25 | 256.45 | 256.45 | 257.75 | 252.05 | 12,537 |
| February 04, 2026 | 259 | 256.55 | 256.55 | 259 | 254.9 | 14,360 |
| February 03, 2026 | 252.9 | 257.75 | 257.75 | 259.5 | 251 | 37,536 |
| February 02, 2026 | 260 | 247.9 | 247.9 | 263 | 240.15 | 63,961 |
| February 01, 2026 | 254.3 | 251.8 | 251.8 | 256.25 | 248 | 17,692 |
| January 30, 2026 | 252 | 255.6 | 255.6 | 259.15 | 248.3 | 27,228 |
| January 29, 2026 | 250.4 | 252 | 252 | 255 | 250.4 | 31,053 |
| January 28, 2026 | 250.55 | 251.9 | 251.9 | 253 | 247.65 | 42,025 |
| January 27, 2026 | 248.5 | 252.2 | 252.2 | 261.55 | 245.8 | 57,720 |
| January 23, 2026 | 262 | 248.25 | 248.25 | 262.6 | 243.8 | 103,016 |
| January 22, 2026 | 262 | 261.1 | 261.1 | 265.95 | 257.4 | 24,125 |
| January 21, 2026 | 262.55 | 261.1 | 261.1 | 263.8 | 253.75 | 76,855 |
| January 20, 2026 | 276.4 | 266.6 | 266.6 | 280.6 | 260 | 183,926 |
| January 19, 2026 | 274.05 | 276.55 | 276.55 | 281 | 272 | 40,932 |
| January 16, 2026 | 269.15 | 274.05 | 274.05 | 276 | 269.15 | 27,660 |
| January 14, 2026 | 268 | 270.75 | 270.75 | 275 | 267.1 | 27,767 |
| January 13, 2026 | 270 | 269 | 269 | 275 | 267.75 | 37,027 |
| January 12, 2026 | 265.55 | 269.1 | 269.1 | 274.8 | 263.2 | 46,044 |
| January 09, 2026 | 272.5 | 270.1 | 270.1 | 275.9 | 268 | 32,624 |
| January 08, 2026 | 281.7 | 273.45 | 273.45 | 281.85 | 270.25 | 57,829 |
| January 07, 2026 | 278.55 | 281.85 | 281.85 | 283.95 | 278.55 | 20,068 |
| January 06, 2026 | 283 | 282.45 | 282.45 | 283.55 | 278.2 | 20,820 |
| January 05, 2026 | 277.05 | 282.7 | 282.7 | 286 | 277.05 | 42,117 |
| January 02, 2026 | 285 | 286.8 | 286.8 | 289.4 | 283.05 | 38,099 |
| January 01, 2026 | 287.3 | 285.55 | 285.55 | 287.45 | 280.35 | 24,908 |
| December 31, 2025 | 280.5 | 284.35 | 284.35 | 287.45 | 277.4 | 39,648 |
| December 30, 2025 | 280.45 | 278.75 | 278.75 | 280.8 | 275.1 | 29,676 |
| December 29, 2025 | 275.55 | 280.45 | 280.45 | 283.25 | 275.55 | 44,746 |
| December 26, 2025 | 287.1 | 280.5 | 280.5 | 287.1 | 278.7 | 49,228 |
| December 24, 2025 | 291.95 | 284.6 | 285.2 | 294.4 | 283.5 | 57,319 |
| December 23, 2025 | 291.8 | 291.65 | 291.65 | 295.65 | 290.45 | 50,957 |
| December 22, 2025 | 296.45 | 291.8 | 291.8 | 304 | 290.05 | 197,102 |
| December 19, 2025 | 290.1 | 296.45 | 296.45 | 297.95 | 290.1 | 31,579 |
| December 18, 2025 | 304 | 292.05 | 292.05 | 304 | 289 | 50,846 |
| December 17, 2025 | 287 | 296.55 | 296.55 | 301.7 | 287 | 164,812 |
| December 16, 2025 | 292.1 | 287.55 | 287.55 | 293.65 | 284.35 | 33,160 |
| December 15, 2025 | 285.05 | 292.1 | 292.1 | 293.5 | 285.05 | 36,716 |
| December 12, 2025 | 285.2 | 288.9 | 288.9 | 292.2 | 285.2 | 29,804 |
| December 11, 2025 | 289.95 | 289.3 | 289.3 | 290.7 | 283.8 | 26,831 |
| December 10, 2025 | 282.3 | 286.8 | 286.8 | 291.8 | 282.3 | 42,588 |
| December 09, 2025 | 278 | 285.15 | 285.15 | 288.3 | 275 | 57,663 |
| December 08, 2025 | 282.6 | 278.95 | 278.95 | 282.6 | 275.6 | 54,011 |
| December 05, 2025 | 280.05 | 280.4 | 280.4 | 282.9 | 278 | 11,994 |
| December 04, 2025 | 277.1 | 280.05 | 280.05 | 284.1 | 275.45 | 32,870 |
| December 03, 2025 | 281.2 | 277.15 | 277.15 | 281.25 | 275.1 | 33,109 |
| December 02, 2025 | 284 | 281.2 | 281.2 | 284 | 280 | 22,202 |
| December 01, 2025 | 283 | 282.7 | 282.7 | 284.7 | 280.6 | 26,167 |
| November 28, 2025 | 281.8 | 283 | 283 | 283.6 | 274.7 | 42,060 |
| November 27, 2025 | 283.2 | 276.9 | 276.9 | 284.4 | 275.7 | 26,260 |