254.05
-2.55(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 257.3 | 254.05 | 254.05 | 257.7 | 253 | 42,453 |
| February 19, 2026 | 263.3 | 256.6 | 256.6 | 263.95 | 253.9 | 49,461 |
| February 18, 2026 | 264.05 | 261.3 | 261.3 | 267.95 | 260 | 47,370 |
| February 17, 2026 | 260.9 | 264.95 | 264.95 | 267.7 | 260.9 | 37,319 |
| February 16, 2026 | 264.6 | 260.1 | 260.1 | 269.4 | 255.1 | 137,030 |
| February 13, 2026 | 274.7 | 274.2 | 274.2 | 275.9 | 265.25 | 38,328 |
| February 12, 2026 | 282.7 | 273.3 | 273.3 | 285.55 | 270.15 | 74,359 |
| February 11, 2026 | 277.7 | 281.3 | 281.3 | 286 | 273.8 | 171,384 |
| February 10, 2026 | 272.1 | 275.55 | 275.55 | 280.5 | 272.1 | 50,058 |
| February 09, 2026 | 263.95 | 272.85 | 272.85 | 275.9 | 263.3 | 78,812 |
| February 06, 2026 | 266.7 | 262.05 | 262.05 | 267.2 | 260.05 | 62,294 |
| February 05, 2026 | 273.35 | 267.7 | 267.7 | 274.85 | 265.6 | 67,616 |
| February 04, 2026 | 273.95 | 275.9 | 275.9 | 282.5 | 272 | 77,784 |
| February 03, 2026 | 275.35 | 273.4 | 273.4 | 280 | 265.8 | 94,992 |
| February 02, 2026 | 263.9 | 269.55 | 269.55 | 272.8 | 260.4 | 73,685 |
| February 01, 2026 | 272.6 | 263.95 | 263.95 | 280.4 | 262 | 45,878 |
| January 30, 2026 | 268.2 | 272.6 | 272.6 | 277.7 | 267 | 70,644 |
| January 29, 2026 | 273 | 271.15 | 271.15 | 275.25 | 268.9 | 49,382 |
| January 28, 2026 | 264.95 | 275.3 | 275.3 | 281.85 | 264.75 | 95,561 |
| January 27, 2026 | 262 | 262.95 | 262.95 | 265.05 | 256.55 | 69,599 |
| January 23, 2026 | 272.2 | 262.25 | 262.25 | 272.9 | 260.35 | 63,763 |
| January 22, 2026 | 270.95 | 271.25 | 271.25 | 278.55 | 269.3 | 49,254 |
| January 21, 2026 | 268 | 269.3 | 269.3 | 278 | 267.55 | 87,435 |
| January 20, 2026 | 284.2 | 271.9 | 271.9 | 284.2 | 270.1 | 68,189 |
| January 19, 2026 | 285 | 283.95 | 283.95 | 285 | 276.5 | 70,366 |
| January 16, 2026 | 285.3 | 284.75 | 284.75 | 289.8 | 282 | 90,731 |
| January 14, 2026 | 287.5 | 287.45 | 287.45 | 291.7 | 286.55 | 72,039 |
| January 13, 2026 | 295.9 | 286.4 | 286.4 | 295.9 | 283.6 | 64,149 |
| January 12, 2026 | 296.7 | 292.35 | 292.35 | 296.7 | 286 | 93,533 |
| January 09, 2026 | 303.35 | 293.45 | 293.45 | 306.25 | 290.8 | 108,110 |
| January 08, 2026 | 312.25 | 303.35 | 303.35 | 315 | 302.2 | 115,773 |
| January 07, 2026 | 314.7 | 312.35 | 312.35 | 315.9 | 311 | 61,144 |
| January 06, 2026 | 315.85 | 316.3 | 316.3 | 318.95 | 312.45 | 86,785 |
| January 05, 2026 | 324.45 | 314.25 | 314.25 | 324.95 | 313.85 | 87,823 |
| January 02, 2026 | 321.9 | 324.45 | 324.45 | 326.2 | 320.75 | 141,484 |
| January 01, 2026 | 326.95 | 321.9 | 321.9 | 327.45 | 319.75 | 51,302 |
| December 31, 2025 | 320.55 | 325.9 | 325.9 | 335.45 | 317.15 | 127,876 |
| December 30, 2025 | 314.95 | 321.05 | 321.05 | 324.9 | 312.05 | 197,132 |
| December 29, 2025 | 312.45 | 315.45 | 315.45 | 323.85 | 308.8 | 271,939 |
| December 26, 2025 | 312 | 311.35 | 311.35 | 316.2 | 310.55 | 52,815 |
| December 24, 2025 | 316 | 313.8 | 313.8 | 318.75 | 313.1 | 58,554 |
| December 23, 2025 | 317.6 | 316.35 | 316.35 | 322.25 | 315 | 90,296 |
| December 22, 2025 | 319.35 | 317.6 | 317.6 | 323.8 | 317 | 65,880 |
| December 19, 2025 | 316.8 | 316.55 | 316.55 | 319.95 | 309.85 | 101,557 |
| December 18, 2025 | 325 | 316.1 | 316.1 | 325 | 311.5 | 101,693 |
| December 17, 2025 | 324.9 | 317.6 | 317.6 | 324.9 | 314.3 | 81,609 |
| December 16, 2025 | 321.8 | 323.7 | 323.7 | 328.3 | 320.1 | 151,650 |
| December 15, 2025 | 313.05 | 321.85 | 321.85 | 329 | 313.05 | 283,145 |
| December 12, 2025 | 308.55 | 316.4 | 316.4 | 320.5 | 307.2 | 135,018 |
| December 11, 2025 | 311.3 | 309.7 | 309.7 | 314.3 | 307.15 | 61,080 |
| December 10, 2025 | 314 | 311.4 | 311.4 | 317.95 | 308.5 | 114,553 |
| December 09, 2025 | 304.05 | 314.2 | 314.2 | 318.8 | 300.5 | 296,439 |
| December 08, 2025 | 319.3 | 307.25 | 307.25 | 325 | 302.35 | 179,467 |
| December 05, 2025 | 307 | 319.15 | 319.15 | 342 | 306.3 | 2.54M |
| December 04, 2025 | 311 | 309.1 | 309.1 | 314.9 | 307.7 | 56,760 |
| December 03, 2025 | 315.2 | 309.9 | 309.9 | 315.75 | 307.65 | 50,965 |
| December 02, 2025 | 318 | 315.05 | 315.05 | 318.35 | 313.7 | 42,130 |
| December 01, 2025 | 321.95 | 318.2 | 318.2 | 327.9 | 316.1 | 59,321 |
| November 28, 2025 | 325.65 | 320.85 | 320.85 | 326.65 | 320 | 51,591 |
| November 27, 2025 | 327 | 326.3 | 326.3 | 331 | 323.1 | 102,928 |