221.40
-1.13(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 222.54 | 221.4 | 221.4 | 225.85 | 215.9 | 1,333 |
| February 19, 2026 | 220.95 | 222.53 | 222.53 | 223.84 | 218.01 | 438 |
| February 18, 2026 | 219 | 221.93 | 221.93 | 223.9 | 216.51 | 1,703 |
| February 17, 2026 | 215 | 219.39 | 219.39 | 224 | 215 | 2,059 |
| February 16, 2026 | 228.5 | 218.71 | 218.71 | 228.5 | 218.05 | 753 |
| February 13, 2026 | 222 | 223.16 | 223.16 | 224 | 216.19 | 1,051 |
| February 12, 2026 | 223.62 | 224.02 | 224.02 | 230.5 | 221.54 | 1,297 |
| February 11, 2026 | 228 | 226.5 | 226.5 | 229.97 | 223.62 | 1,914 |
| February 10, 2026 | 230 | 228.06 | 228.06 | 230.99 | 221.06 | 2,413 |
| February 09, 2026 | 220.38 | 224.18 | 224.18 | 224.9 | 219 | 1,790 |
| February 06, 2026 | 221.16 | 219.43 | 219.43 | 222.28 | 218.13 | 2,956 |
| February 05, 2026 | 221.04 | 221.16 | 221.16 | 224 | 221.01 | 1,207 |
| February 04, 2026 | 218 | 220.94 | 220.94 | 225.44 | 218 | 1,883 |
| February 03, 2026 | 225 | 221.54 | 221.54 | 225.01 | 221.06 | 3,150 |
| February 02, 2026 | 220.96 | 221.06 | 221.06 | 227.45 | 220 | 2,266 |
| February 01, 2026 | 220.52 | 225.45 | 225.45 | 230.9 | 218.2 | 4,697 |
| January 30, 2026 | 220 | 221.62 | 221.62 | 224.99 | 218.15 | 1,184 |
| January 29, 2026 | 222 | 222.85 | 222.85 | 226 | 218.1 | 5,313 |
| January 28, 2026 | 224.1 | 226.34 | 226.34 | 230.98 | 221.63 | 6,270 |
| January 27, 2026 | 229.36 | 227.49 | 227.49 | 234 | 225 | 3,987 |
| January 23, 2026 | 233.89 | 229.35 | 229.35 | 233.89 | 225.44 | 3,278 |
| January 22, 2026 | 208 | 227.72 | 227.72 | 241.06 | 208 | 29,619 |
| January 21, 2026 | 220.84 | 208.71 | 208.71 | 220.84 | 203.69 | 3,585 |
| January 20, 2026 | 221 | 212.19 | 212.19 | 225.69 | 210.35 | 4,531 |
| January 19, 2026 | 219 | 222.93 | 222.93 | 234.19 | 219 | 7,578 |
| January 16, 2026 | 227.14 | 222 | 222 | 235.67 | 220.3 | 1,822 |
| January 14, 2026 | 228.32 | 227.13 | 227.13 | 230 | 224.05 | 1,475 |
| January 13, 2026 | 227.26 | 228.32 | 228.32 | 231 | 225.82 | 1,917 |
| January 12, 2026 | 236.84 | 224.01 | 224.01 | 236.84 | 218.04 | 3,643 |
| January 09, 2026 | 235.9 | 229.01 | 229.01 | 235.9 | 225.92 | 2,094 |
| January 08, 2026 | 229.3 | 234.3 | 234.3 | 238.75 | 229.3 | 2,070 |
| January 07, 2026 | 237.8 | 233.4 | 233.4 | 237.8 | 232 | 1,700 |
| January 06, 2026 | 240.16 | 236.18 | 236.18 | 241.86 | 235.1 | 6,376 |
| January 05, 2026 | 244.39 | 240.16 | 240.16 | 244.39 | 237 | 6,020 |
| January 02, 2026 | 241.06 | 239.07 | 239.07 | 245.9 | 234.25 | 10,698 |
| January 01, 2026 | 238.59 | 243.52 | 243.52 | 243.9 | 238 | 603 |
| December 31, 2025 | 237.4 | 241 | 241 | 243.5 | 237.4 | 510 |
| December 30, 2025 | 243.1 | 237.6 | 237.6 | 249.9 | 234.4 | 9,859 |
| December 29, 2025 | 246.3 | 242.5 | 242.5 | 246.3 | 241.45 | 2,034 |
| December 26, 2025 | 245.3 | 246.3 | 246.3 | 252.95 | 241.2 | 7,455 |
| December 24, 2025 | 258.95 | 246.35 | 246.35 | 258.95 | 245 | 24,935 |
| December 23, 2025 | 254.6 | 251.95 | 251.95 | 256.1 | 248 | 4,056 |
| December 22, 2025 | 255 | 253.25 | 253.25 | 255 | 248.55 | 1,671 |
| December 19, 2025 | 251.05 | 249.45 | 249.45 | 258.7 | 249 | 2,476 |
| December 18, 2025 | 262.95 | 251.4 | 251.4 | 279.45 | 248.25 | 5,232 |
| December 17, 2025 | 249.55 | 256.1 | 256.1 | 261 | 245.8 | 9,515 |
| December 16, 2025 | 253.95 | 250.4 | 250.4 | 254 | 246.35 | 9,778 |
| December 15, 2025 | 254.9 | 248.6 | 248.6 | 254.9 | 246.1 | 3,621 |
| December 12, 2025 | 246.15 | 249.35 | 249.35 | 250 | 246.15 | 1,685 |
| December 11, 2025 | 242.1 | 244.75 | 244.75 | 246.5 | 241 | 1,210 |
| December 10, 2025 | 247.7 | 243.3 | 243.3 | 252.8 | 242 | 3,577 |
| December 09, 2025 | 246.8 | 247.6 | 247.6 | 248.9 | 241.15 | 2,338 |
| December 08, 2025 | 246.2 | 249.05 | 249.05 | 254.05 | 245.1 | 3,685 |
| December 05, 2025 | 256.05 | 250.3 | 250.3 | 258.45 | 250 | 4,266 |
| December 04, 2025 | 254.6 | 252 | 252 | 257 | 250.25 | 916 |
| December 03, 2025 | 250.95 | 250.65 | 250.65 | 257.35 | 249.8 | 3,316 |
| December 02, 2025 | 261.35 | 255.2 | 255.2 | 262.05 | 255 | 6,927 |
| December 01, 2025 | 261.15 | 262.9 | 262.9 | 273.75 | 261.15 | 3,444 |
| November 28, 2025 | 263.1 | 266.15 | 266.15 | 269.9 | 263.1 | 2,823 |
| November 27, 2025 | 283 | 267.6 | 267.6 | 283 | 266.25 | 6,705 |