259.70
-5.05(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 266.5 | 259.7 | 259.7 | 266.9 | 254.1 | 20,847 |
| February 19, 2026 | 271.05 | 264.75 | 264.75 | 276.8 | 261.65 | 18,587 |
| February 18, 2026 | 275 | 276.95 | 276.95 | 284.9 | 274.35 | 21,870 |
| February 17, 2026 | 266 | 272.3 | 272.3 | 277.4 | 265.2 | 13,438 |
| February 16, 2026 | 275 | 268.9 | 268.9 | 277.9 | 264 | 15,272 |
| February 13, 2026 | 284.1 | 276.65 | 276.65 | 284.1 | 274.45 | 17,466 |
| February 12, 2026 | 301.95 | 284.3 | 284.3 | 301.95 | 282.6 | 23,060 |
| February 11, 2026 | 294.7 | 299.25 | 299.25 | 309.65 | 286.1 | 47,875 |
| February 10, 2026 | 268 | 290.95 | 290.95 | 321.05 | 267.75 | 242,552 |
| February 09, 2026 | 262.9 | 267.55 | 267.55 | 274 | 260 | 35,354 |
| February 06, 2026 | 268.75 | 260.6 | 260.6 | 273 | 258 | 11,488 |
| February 05, 2026 | 274.65 | 268.75 | 268.75 | 275 | 263.15 | 15,083 |
| February 04, 2026 | 265 | 269.35 | 269.35 | 274.65 | 256 | 31,381 |
| February 03, 2026 | 250 | 255.45 | 255.45 | 265.35 | 250 | 26,718 |
| February 02, 2026 | 252 | 246.25 | 246.25 | 257.4 | 244.05 | 20,373 |
| February 01, 2026 | 259 | 246.6 | 246.6 | 261.9 | 240 | 8,085 |
| January 30, 2026 | 260 | 259.1 | 259.1 | 264.65 | 257 | 12,545 |
| January 29, 2026 | 268.75 | 261.3 | 261.3 | 268.75 | 255 | 14,715 |
| January 28, 2026 | 250.95 | 266.1 | 266.1 | 268.85 | 250.95 | 29,936 |
| January 27, 2026 | 256.3 | 248.1 | 248.1 | 257.45 | 245 | 16,284 |
| January 23, 2026 | 255.15 | 258.4 | 258.4 | 277 | 252.3 | 36,015 |
| January 22, 2026 | 250 | 255.15 | 255.15 | 257.05 | 244.2 | 20,605 |
| January 21, 2026 | 247.35 | 242.5 | 242.5 | 248.95 | 240 | 20,103 |
| January 20, 2026 | 256.1 | 248.6 | 248.6 | 258.35 | 245.1 | 27,786 |
| January 19, 2026 | 266.9 | 259.6 | 259.6 | 266.95 | 255 | 15,158 |
| January 16, 2026 | 271.65 | 265 | 265 | 278.85 | 265 | 11,692 |
| January 14, 2026 | 276.95 | 271.65 | 271.65 | 280.35 | 266.3 | 15,553 |
| January 13, 2026 | 289.8 | 277.7 | 277.7 | 289.8 | 274.25 | 10,063 |
| January 12, 2026 | 284 | 272.9 | 272.9 | 284.95 | 265 | 25,244 |
| January 09, 2026 | 290 | 285 | 285 | 290 | 280.05 | 14,767 |
| January 08, 2026 | 292.05 | 289.55 | 289.55 | 300.15 | 288 | 16,251 |
| January 07, 2026 | 297.3 | 298.25 | 298.25 | 302.8 | 295.05 | 9,694 |
| January 06, 2026 | 303.8 | 297.3 | 297.3 | 308.95 | 295 | 11,479 |
| January 05, 2026 | 309.05 | 300.9 | 300.9 | 309.05 | 299.15 | 12,139 |
| January 02, 2026 | 308.95 | 304.9 | 304.9 | 309.95 | 299.4 | 23,720 |
| January 01, 2026 | 311.75 | 301.65 | 301.65 | 311.75 | 299 | 8,205 |
| December 31, 2025 | 293.85 | 305.6 | 305.6 | 311.9 | 293.55 | 24,911 |
| December 30, 2025 | 287.1 | 293.85 | 293.85 | 295.95 | 287.1 | 12,554 |
| December 29, 2025 | 310 | 293.45 | 293.45 | 310 | 290.65 | 16,810 |
| December 26, 2025 | 299.85 | 300.15 | 300.15 | 307.4 | 299.85 | 13,784 |
| December 24, 2025 | 305.1 | 299.85 | 299.85 | 312.4 | 296.55 | 18,440 |
| December 23, 2025 | 300 | 305.25 | 305.25 | 311.9 | 300 | 15,887 |
| December 22, 2025 | 293 | 308.3 | 308.3 | 324.9 | 293 | 19,336 |
| December 19, 2025 | 298.1 | 305.35 | 305.35 | 307.9 | 298 | 12,311 |
| December 18, 2025 | 299.05 | 298.1 | 298.1 | 305.4 | 296.2 | 13,590 |
| December 17, 2025 | 302.5 | 302.85 | 302.85 | 311.95 | 300 | 10,196 |
| December 16, 2025 | 314.1 | 308.55 | 308.55 | 319.5 | 302.3 | 17,233 |
| December 15, 2025 | 306.95 | 313.45 | 313.45 | 337.6 | 298 | 88,845 |
| December 12, 2025 | 309.95 | 306.95 | 306.95 | 315 | 298 | 10,157 |
| December 11, 2025 | 311.4 | 309.95 | 309.95 | 311.5 | 300.05 | 11,867 |
| December 10, 2025 | 298 | 306.75 | 306.75 | 313 | 298 | 9,605 |
| December 09, 2025 | 291 | 301.7 | 301.7 | 312.2 | 288.2 | 36,911 |
| December 08, 2025 | 316.5 | 297.95 | 297.95 | 322.95 | 295.05 | 39,075 |
| December 05, 2025 | 321.05 | 316.5 | 316.5 | 324.45 | 313.6 | 16,678 |
| December 04, 2025 | 326 | 322.75 | 322.75 | 333.05 | 322 | 8,438 |
| December 03, 2025 | 335.6 | 326.9 | 326.9 | 340.9 | 325 | 8,654 |
| December 02, 2025 | 330 | 335.6 | 335.6 | 342.05 | 330 | 8,920 |
| December 01, 2025 | 330 | 331.35 | 331.35 | 339.65 | 330 | 19,961 |
| November 28, 2025 | 338 | 335.6 | 335.6 | 340.3 | 335 | 8,608 |
| November 27, 2025 | 351.4 | 336.8 | 336.8 | 351.4 | 336 | 12,904 |