219.33
-1.98(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 222.88 | 219.33 | 219.33 | 223.98 | 217.3 | 2,729 |
| February 19, 2026 | 225.6 | 221.31 | 221.31 | 225.6 | 220 | 2,461 |
| February 18, 2026 | 224 | 222.48 | 222.48 | 231.98 | 221.21 | 5,437 |
| February 17, 2026 | 232 | 224.8 | 224.8 | 232 | 223 | 2,541 |
| February 16, 2026 | 229.31 | 224.81 | 224.81 | 229.31 | 221.3 | 6,832 |
| February 13, 2026 | 233.7 | 226.74 | 226.74 | 237.25 | 221.1 | 14,318 |
| February 12, 2026 | 234.52 | 233.65 | 233.65 | 235.25 | 231.12 | 4,585 |
| February 11, 2026 | 236.01 | 232.92 | 232.92 | 237.89 | 230.36 | 13,729 |
| February 10, 2026 | 237.99 | 238.37 | 238.37 | 240.99 | 235.1 | 8,458 |
| February 09, 2026 | 226 | 230.67 | 230.67 | 237.85 | 224.6 | 22,479 |
| February 06, 2026 | 231 | 226.11 | 226.11 | 236.35 | 225 | 13,917 |
| February 05, 2026 | 237 | 233.84 | 233.84 | 238.45 | 228.25 | 19,699 |
| February 04, 2026 | 225.9 | 234.28 | 234.28 | 239.14 | 225.66 | 10,804 |
| February 03, 2026 | 234.99 | 224.46 | 224.46 | 234.99 | 223.4 | 13,468 |
| February 02, 2026 | 225.99 | 213.96 | 213.96 | 225.99 | 212.2 | 9,340 |
| February 01, 2026 | 224.18 | 218.98 | 218.98 | 226.79 | 214 | 5,751 |
| January 30, 2026 | 222.15 | 223.95 | 223.95 | 225 | 216.35 | 7,737 |
| January 29, 2026 | 236.95 | 220.25 | 220.25 | 236.95 | 218.55 | 13,101 |
| January 28, 2026 | 228.2 | 229.35 | 229.35 | 234.65 | 228.2 | 3,683 |
| January 27, 2026 | 230.85 | 226.9 | 226.9 | 234.2 | 223.65 | 7,308 |
| January 23, 2026 | 233.3 | 231.35 | 231.35 | 235 | 226.45 | 4,670 |
| January 22, 2026 | 228 | 231.6 | 231.6 | 235.5 | 225.65 | 3,229 |
| January 21, 2026 | 241.95 | 222.85 | 222.85 | 241.95 | 220 | 14,921 |
| January 20, 2026 | 241.8 | 232.4 | 232.4 | 241.8 | 231.8 | 5,200 |
| January 19, 2026 | 240.5 | 234.55 | 234.55 | 240.5 | 231.5 | 8,282 |
| January 16, 2026 | 241.95 | 242 | 242 | 246.6 | 239.4 | 5,521 |
| January 14, 2026 | 241.85 | 239.3 | 239.3 | 242 | 235 | 7,860 |
| January 13, 2026 | 240.1 | 241.95 | 241.95 | 243.9 | 240.1 | 5,939 |
| January 12, 2026 | 241 | 239.65 | 239.65 | 246.35 | 235 | 5,484 |
| January 09, 2026 | 251.2 | 244.65 | 244.65 | 252.6 | 243.15 | 6,345 |
| January 08, 2026 | 257.95 | 252 | 252 | 257.95 | 251 | 6,372 |
| January 07, 2026 | 259.95 | 253.55 | 253.55 | 266.95 | 252 | 24,069 |
| January 06, 2026 | 264.8 | 260 | 260 | 266.05 | 255.85 | 6,096 |
| January 05, 2026 | 265.85 | 260.1 | 260.1 | 265.9 | 258 | 4,350 |
| January 02, 2026 | 260.5 | 260.95 | 260.95 | 268.1 | 259 | 7,079 |
| January 01, 2026 | 269.3 | 262.2 | 262.2 | 272.65 | 260.05 | 8,046 |
| December 31, 2025 | 260 | 266.5 | 266.5 | 270.95 | 259.05 | 10,757 |
| December 30, 2025 | 269 | 256.15 | 256.15 | 269 | 255.4 | 14,571 |
| December 29, 2025 | 270.7 | 264.1 | 264.1 | 272.45 | 261.2 | 11,867 |
| December 26, 2025 | 272.8 | 270.7 | 270.7 | 285 | 270 | 10,515 |
| December 24, 2025 | 270 | 272.8 | 272.8 | 274 | 270 | 5,230 |
| December 23, 2025 | 272 | 269.4 | 269.4 | 277.15 | 267.05 | 13,919 |
| December 22, 2025 | 284.2 | 271.35 | 271.35 | 299 | 266 | 60,627 |
| December 19, 2025 | 278.2 | 284.15 | 284.15 | 293.2 | 274.7 | 28,697 |
| December 18, 2025 | 292.95 | 283.3 | 283.3 | 297.5 | 275 | 35,777 |
| December 17, 2025 | 332.95 | 289.55 | 289.55 | 338.6 | 285.95 | 288,080 |
| December 16, 2025 | 260.65 | 311.75 | 311.75 | 311.75 | 257.45 | 184,059 |
| December 15, 2025 | 268 | 259.8 | 259.8 | 268 | 255 | 6,632 |
| December 12, 2025 | 247.05 | 250.8 | 250.8 | 252 | 247 | 5,839 |
| December 11, 2025 | 246.95 | 247 | 247 | 250 | 244 | 4,845 |
| December 10, 2025 | 248.45 | 246.15 | 246.15 | 249 | 245.6 | 2,150 |
| December 09, 2025 | 245.4 | 246.55 | 246.55 | 252.45 | 245.4 | 6,822 |
| December 08, 2025 | 256 | 248.35 | 248.35 | 257.9 | 246.2 | 5,802 |
| December 05, 2025 | 253.05 | 255.75 | 255.75 | 257 | 252 | 1,078 |
| December 04, 2025 | 260.7 | 255.8 | 255.8 | 260.7 | 255.1 | 1,156 |
| December 03, 2025 | 262.05 | 256.85 | 256.85 | 262.05 | 255.6 | 2,206 |
| December 02, 2025 | 265.35 | 257.55 | 257.55 | 265.35 | 254 | 5,433 |
| December 01, 2025 | 267.9 | 258.1 | 258.1 | 267.9 | 257.55 | 2,674 |
| November 28, 2025 | 260.75 | 265.35 | 265.35 | 268 | 253.4 | 8,074 |
| November 27, 2025 | 259.45 | 258.3 | 258.3 | 259.45 | 252.5 | 9,282 |