207.22
+2.63(+1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 217 | 207.22 | 207.22 | 217 | 205.42 | 4,746 |
| February 19, 2026 | 206.13 | 204.59 | 204.59 | 212.18 | 203.13 | 2,480 |
| February 18, 2026 | 200.6 | 205.18 | 205.18 | 207.25 | 200.6 | 3,394 |
| February 17, 2026 | 204.9 | 202.47 | 202.47 | 205.88 | 200.01 | 5,576 |
| February 16, 2026 | 209.1 | 201.02 | 201.02 | 209.58 | 196.39 | 13,329 |
| February 13, 2026 | 209 | 209.53 | 209.53 | 213.9 | 208.03 | 8,765 |
| February 12, 2026 | 222.11 | 219.1 | 219.1 | 229.99 | 218.05 | 5,895 |
| February 11, 2026 | 226 | 227.6 | 227.6 | 233 | 225.25 | 12,519 |
| February 10, 2026 | 226.99 | 223.68 | 223.68 | 228.53 | 220.03 | 3,741 |
| February 09, 2026 | 225 | 223.05 | 223.05 | 226.94 | 217.2 | 7,016 |
| February 06, 2026 | 225.25 | 224.2 | 224.2 | 227.99 | 218.65 | 3,381 |
| February 05, 2026 | 214 | 225.48 | 225.48 | 230 | 214 | 8,617 |
| February 04, 2026 | 219.99 | 219.26 | 219.26 | 223.49 | 215.1 | 4,344 |
| February 03, 2026 | 222.63 | 219 | 219 | 226 | 216 | 5,173 |
| February 02, 2026 | 214.06 | 222.23 | 222.23 | 224.9 | 211 | 3,861 |
| February 01, 2026 | 216.99 | 212.33 | 212.33 | 219.99 | 211.5 | 3,122 |
| January 30, 2026 | 214.05 | 213.45 | 213.45 | 217.69 | 211 | 2,577 |
| January 29, 2026 | 220 | 214.05 | 214.05 | 225 | 211.93 | 5,252 |
| January 28, 2026 | 204.99 | 219.64 | 219.64 | 223.7 | 204.99 | 13,800 |
| January 27, 2026 | 201.99 | 203.56 | 203.56 | 206 | 200.57 | 1,775 |
| January 23, 2026 | 205.48 | 199.57 | 199.57 | 209.65 | 198 | 5,267 |
| January 22, 2026 | 204 | 204.56 | 204.56 | 213.95 | 200.59 | 8,065 |
| January 21, 2026 | 208.02 | 204.87 | 204.87 | 213.69 | 200.1 | 6,982 |
| January 20, 2026 | 214.55 | 209.93 | 209.93 | 214.56 | 209 | 3,815 |
| January 19, 2026 | 219.9 | 214.55 | 214.55 | 219.9 | 212 | 2,681 |
| January 16, 2026 | 227.96 | 215.4 | 215.4 | 227.96 | 214 | 4,448 |
| January 14, 2026 | 226 | 220.28 | 220.28 | 230 | 220 | 3,477 |
| January 13, 2026 | 220.53 | 222.82 | 222.82 | 224.99 | 220 | 681 |
| January 12, 2026 | 225.01 | 220.65 | 220.65 | 225.01 | 217.23 | 3,794 |
| January 09, 2026 | 225 | 220.48 | 220.48 | 225 | 219.57 | 1,760 |
| January 08, 2026 | 225 | 224.04 | 224.04 | 234 | 221 | 4,275 |
| January 07, 2026 | 227.62 | 228.74 | 228.74 | 229.47 | 225.5 | 2,386 |
| January 06, 2026 | 229.99 | 227.59 | 227.59 | 229.99 | 223.99 | 831 |
| January 05, 2026 | 232 | 227.07 | 227.07 | 235 | 225.11 | 3,788 |
| January 02, 2026 | 225.69 | 229.64 | 229.64 | 230 | 225.69 | 2,399 |
| January 01, 2026 | 225.05 | 226.42 | 226.42 | 230.36 | 224.94 | 1,761 |
| December 31, 2025 | 223.15 | 226.92 | 226.92 | 227.58 | 221.7 | 4,103 |
| December 30, 2025 | 225.51 | 221.67 | 221.67 | 229.9 | 216.95 | 7,475 |
| December 29, 2025 | 229.22 | 223.86 | 223.86 | 232.97 | 222 | 3,605 |
| December 26, 2025 | 224.85 | 229.22 | 229.22 | 230.4 | 224.85 | 4,841 |
| December 24, 2025 | 230.58 | 224.74 | 224.74 | 230.58 | 223 | 4,899 |
| December 23, 2025 | 220.98 | 224.78 | 224.78 | 228 | 215.01 | 7,366 |
| December 22, 2025 | 217.81 | 219.11 | 219.11 | 221 | 217.81 | 5,100 |
| December 19, 2025 | 214.05 | 218.04 | 218.04 | 219.8 | 214.05 | 5,222 |
| December 18, 2025 | 217.46 | 214 | 214 | 217.95 | 211 | 2,132 |
| December 17, 2025 | 221 | 217.54 | 217.54 | 221 | 217.02 | 2,771 |
| December 16, 2025 | 220.72 | 218.61 | 218.61 | 221.79 | 218 | 6,735 |
| December 15, 2025 | 222 | 220.19 | 220.19 | 232 | 218 | 4,897 |
| December 12, 2025 | 221.94 | 220.67 | 220.67 | 224.99 | 220.01 | 3,547 |
| December 11, 2025 | 220.13 | 219.04 | 219.04 | 224.16 | 217 | 8,824 |
| December 10, 2025 | 223 | 218.44 | 218.44 | 227.39 | 217 | 2,684 |
| December 09, 2025 | 217.05 | 221.3 | 221.3 | 226.93 | 215.15 | 5,087 |
| December 08, 2025 | 230.4 | 218.61 | 218.61 | 230.4 | 216 | 8,904 |
| December 05, 2025 | 233.99 | 225.71 | 225.71 | 233.99 | 225 | 5,069 |
| December 04, 2025 | 233.89 | 229.29 | 229.29 | 238.79 | 226 | 6,126 |
| December 03, 2025 | 228.1 | 231.57 | 231.57 | 247.7 | 228.1 | 3,622 |
| December 02, 2025 | 232.43 | 229.4 | 229.4 | 233.98 | 229.01 | 4,555 |
| December 01, 2025 | 235.33 | 230.99 | 230.99 | 235.55 | 230.1 | 5,008 |
| November 28, 2025 | 240.9 | 230.95 | 230.95 | 240.9 | 229.95 | 4,525 |
| November 27, 2025 | 234.9 | 236.15 | 236.15 | 239.9 | 232.95 | 5,561 |