232.95
+1.55(+0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 231 | 232.95 | 232.95 | 239.8 | 229 | 2.12M |
| February 19, 2026 | 237 | 231.4 | 231.4 | 239.3 | 230.75 | 1.25M |
| February 18, 2026 | 233 | 235.85 | 235.85 | 238.25 | 231.5 | 1.42M |
| February 17, 2026 | 230.65 | 232 | 232 | 235 | 229.5 | 1.59M |
| February 16, 2026 | 231.4 | 230.65 | 230.65 | 233.6 | 227.05 | 1.37M |
| February 13, 2026 | 238.45 | 231.85 | 231.85 | 238.45 | 230 | 1.68M |
| February 12, 2026 | 241 | 240.8 | 240.8 | 244.25 | 238.35 | 1.84M |
| February 11, 2026 | 243.95 | 240.4 | 240.4 | 244.8 | 236 | 2.13M |
| February 10, 2026 | 254.5 | 242.95 | 242.95 | 256.65 | 241.65 | 4.38M |
| February 09, 2026 | 246 | 250.15 | 250.15 | 251.7 | 243 | 3.07M |
| February 06, 2026 | 243 | 240.85 | 240.85 | 243.4 | 237.4 | 1.46M |
| February 05, 2026 | 250 | 245.1 | 245.1 | 251 | 243.6 | 1.48M |
| February 04, 2026 | 250.95 | 249.15 | 249.15 | 251.55 | 245.5 | 1.71M |
| February 03, 2026 | 258 | 249.75 | 249.75 | 258.95 | 247.65 | 2.46M |
| February 02, 2026 | 248.45 | 246.65 | 246.65 | 255.5 | 236.65 | 3.42M |
| February 01, 2026 | 267.05 | 248 | 248 | 272.05 | 247.75 | 5.42M |
| January 30, 2026 | 252.9 | 260.75 | 260.75 | 264.4 | 246.35 | 5.86M |
| January 29, 2026 | 252.85 | 253.2 | 253.2 | 253.2 | 248 | 1.59M |
| January 28, 2026 | 232 | 241.15 | 241.15 | 241.15 | 231.35 | 2.58M |
| January 27, 2026 | 223.5 | 229.7 | 229.7 | 230.8 | 220.7 | 2.94M |
| January 23, 2026 | 235 | 222.4 | 222.4 | 237.3 | 221.2 | 2.17M |
| January 22, 2026 | 227.4 | 232.3 | 232.3 | 233.55 | 224.2 | 3.03M |
| January 21, 2026 | 223.95 | 222.45 | 222.45 | 229.8 | 218 | 3.86M |
| January 20, 2026 | 240.9 | 227.4 | 227.4 | 243.7 | 227.4 | 2.53M |
| January 19, 2026 | 244.65 | 239.35 | 239.35 | 245.7 | 238.4 | 2M |
| January 16, 2026 | 247.8 | 245.85 | 245.85 | 249.85 | 245 | 1.1M |
| January 14, 2026 | 248.85 | 247.8 | 247.8 | 251 | 247.05 | 1.11M |
| January 13, 2026 | 252.95 | 248.9 | 248.9 | 254.5 | 246 | 1.51M |
| January 12, 2026 | 247.5 | 251.35 | 251.35 | 253.25 | 239.05 | 3.11M |
| January 09, 2026 | 253.1 | 246.15 | 246.15 | 259.45 | 242.1 | 2.99M |
| January 08, 2026 | 262 | 253.1 | 253.1 | 268 | 251.5 | 2.34M |
| January 07, 2026 | 266.5 | 262.25 | 262.25 | 266.5 | 260.5 | 1.38M |
| January 06, 2026 | 267.75 | 266.55 | 266.55 | 270.8 | 265.5 | 1.48M |
| January 05, 2026 | 272.7 | 267.75 | 267.75 | 276.8 | 267.1 | 2.73M |
| January 02, 2026 | 276.95 | 271.9 | 271.9 | 279.15 | 268.25 | 3.3M |
| January 01, 2026 | 271.9 | 276 | 276 | 280 | 268 | 5.18M |
| December 31, 2025 | 260.6 | 272 | 272 | 272.8 | 260.6 | 6.83M |
| December 30, 2025 | 263 | 259.75 | 259.75 | 263.65 | 253.15 | 1.96M |
| December 29, 2025 | 271 | 262.6 | 262.6 | 273.9 | 260.1 | 3.16M |
| December 26, 2025 | 266 | 267.55 | 267.55 | 275 | 261.2 | 6.72M |
| December 24, 2025 | 265 | 262 | 263 | 274.1 | 258.65 | 7.76M |
| December 23, 2025 | 254 | 262.25 | 262.25 | 262.25 | 253 | 2.91M |
| December 22, 2025 | 240.15 | 249.8 | 249.8 | 249.8 | 238 | 2.44M |
| December 19, 2025 | 230 | 237.95 | 237.95 | 237.95 | 227.1 | 3.54M |
| December 18, 2025 | 223.55 | 226.65 | 226.65 | 229.5 | 220.65 | 2.35M |
| December 17, 2025 | 228.55 | 223.55 | 223.55 | 229.9 | 222.05 | 1.7M |
| December 16, 2025 | 236 | 228.6 | 228.6 | 236 | 227.75 | 1.53M |
| December 15, 2025 | 236.25 | 236 | 236 | 239.85 | 230 | 3.58M |
| December 12, 2025 | 228 | 236 | 236 | 236 | 228 | 2.26M |
| December 11, 2025 | 232.75 | 224.8 | 224.8 | 232.75 | 219.65 | 4.56M |
| December 10, 2025 | 240.2 | 231.2 | 231.2 | 246 | 230 | 3.04M |
| December 09, 2025 | 242 | 240.2 | 240.2 | 244 | 236.4 | 4.64M |
| December 08, 2025 | 260.95 | 248.8 | 248.8 | 261.6 | 248.8 | 2.25M |
| December 05, 2025 | 267 | 261.9 | 261.9 | 270.1 | 260 | 2.02M |
| December 04, 2025 | 270.8 | 265.95 | 265.95 | 270.9 | 265.1 | 1.63M |
| December 03, 2025 | 280.55 | 270.85 | 270.85 | 280.55 | 269.6 | 2.45M |
| December 02, 2025 | 267.4 | 280.35 | 280.35 | 281.5 | 265 | 5.84M |
| December 01, 2025 | 264.15 | 268.3 | 268.3 | 273 | 264.1 | 1.81M |
| November 28, 2025 | 267.2 | 263.2 | 263.2 | 268.95 | 262.5 | 1.46M |
| November 27, 2025 | 272 | 267.2 | 267.2 | 272.9 | 266 | 1.39M |