208.85
+5.36(+2.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 202.56 | 208.85 | 208.85 | 209.36 | 201.81 | 14.62M |
| February 19, 2026 | 208.3 | 203.49 | 203.49 | 208.61 | 202.28 | 9.64M |
| February 18, 2026 | 208.5 | 208.34 | 208.34 | 209.65 | 207.1 | 7.34M |
| February 17, 2026 | 205.86 | 207.68 | 207.68 | 208.25 | 203.86 | 7.43M |
| February 16, 2026 | 204.95 | 205.86 | 205.86 | 206.89 | 203 | 11.07M |
| February 13, 2026 | 210.12 | 204.63 | 204.63 | 212.87 | 203.8 | 26.83M |
| February 12, 2026 | 206.4 | 211.02 | 211.02 | 212.35 | 204.63 | 36.6M |
| February 11, 2026 | 210.5 | 206.35 | 206.35 | 215.42 | 202.56 | 53.66M |
| February 10, 2026 | 206.7 | 209.73 | 209.73 | 211 | 204.92 | 12.11M |
| February 09, 2026 | 202.8 | 205.8 | 205.8 | 206.38 | 200.79 | 9.66M |
| February 06, 2026 | 201.5 | 201.84 | 201.84 | 203 | 199.26 | 9.58M |
| February 05, 2026 | 201.25 | 201.5 | 201.5 | 202.86 | 200 | 14.81M |
| February 04, 2026 | 201.74 | 200.92 | 200.92 | 205.19 | 199.05 | 22.15M |
| February 03, 2026 | 203 | 199.87 | 199.87 | 203 | 196.02 | 16.55M |
| February 02, 2026 | 189.77 | 194.4 | 194.4 | 195 | 185.52 | 14.95M |
| February 01, 2026 | 196.68 | 189.06 | 189.06 | 198.4 | 187.5 | 6.59M |
| January 30, 2026 | 192.9 | 196.69 | 196.69 | 198 | 191.92 | 14.24M |
| January 29, 2026 | 196.4 | 194.06 | 194.06 | 196.4 | 191.92 | 10.56M |
| January 28, 2026 | 193.9 | 195.33 | 195.33 | 196.69 | 189.46 | 20.04M |
| January 27, 2026 | 192.26 | 193 | 193 | 194.15 | 188 | 23.07M |
| January 23, 2026 | 192 | 192.98 | 192.98 | 199.21 | 190 | 32.47M |
| January 22, 2026 | 185.3 | 190.28 | 190.28 | 191.44 | 184.53 | 20.31M |
| January 21, 2026 | 179.92 | 181.24 | 181.24 | 183.2 | 176.83 | 20.76M |
| January 20, 2026 | 188.93 | 180.79 | 180.79 | 189.75 | 179.5 | 15.76M |
| January 19, 2026 | 183.1 | 187.98 | 187.98 | 188.5 | 182.34 | 10.61M |
| January 16, 2026 | 185.93 | 184.25 | 184.25 | 186.66 | 183.75 | 26.68M |
| January 14, 2026 | 185.21 | 186.89 | 186.89 | 187.69 | 184.15 | 7.45M |
| January 13, 2026 | 187.05 | 185.7 | 185.7 | 187.9 | 184.05 | 6.86M |
| January 12, 2026 | 189.63 | 187.01 | 187.01 | 189.65 | 183.34 | 13.07M |
| January 09, 2026 | 184.1 | 187.76 | 187.76 | 190.76 | 183.9 | 25.41M |
| January 08, 2026 | 186 | 184.52 | 184.52 | 186.3 | 184.01 | 9.09M |
| January 07, 2026 | 186.2 | 186.12 | 186.12 | 186.83 | 184.56 | 9.48M |
| January 06, 2026 | 187.85 | 186.15 | 186.15 | 189.17 | 184.92 | 9.07M |
| January 05, 2026 | 189 | 187.76 | 187.76 | 191.8 | 186.05 | 17.08M |
| January 02, 2026 | 185 | 188.78 | 188.78 | 190 | 183.77 | 25.39M |
| January 01, 2026 | 179.19 | 184.88 | 184.88 | 185.56 | 178.81 | 26.29M |
| December 31, 2025 | 178.48 | 179.19 | 179.19 | 180.34 | 176.7 | 12.57M |
| December 30, 2025 | 175.5 | 178.63 | 178.63 | 179.97 | 174.01 | 58.79M |
| December 29, 2025 | 174.68 | 174.92 | 174.92 | 176.05 | 173.38 | 9.03M |
| December 26, 2025 | 175.21 | 174.68 | 174.68 | 175.99 | 173.27 | 5.69M |
| December 24, 2025 | 178.1 | 175.31 | 175.31 | 178.3 | 174.76 | 8.85M |
| December 23, 2025 | 177.08 | 177.96 | 177.96 | 178.2 | 175.58 | 8.54M |
| December 22, 2025 | 174.61 | 177.05 | 177.05 | 178 | 174.61 | 17.64M |
| December 19, 2025 | 172.08 | 173.56 | 173.56 | 174.58 | 170.7 | 16.82M |
| December 18, 2025 | 166.14 | 171.57 | 171.57 | 172.05 | 165.63 | 21.61M |
| December 17, 2025 | 167.5 | 166.14 | 166.14 | 167.5 | 165.07 | 7.63M |
| December 16, 2025 | 166.5 | 167.75 | 167.75 | 168.74 | 166.03 | 17.5M |
| December 15, 2025 | 163.8 | 166.82 | 166.82 | 167.14 | 162.51 | 16.41M |
| December 12, 2025 | 160.75 | 163.86 | 163.86 | 164.86 | 160.35 | 13.73M |
| December 11, 2025 | 158.5 | 160.33 | 160.33 | 161.19 | 157.1 | 11.57M |
| December 10, 2025 | 160 | 158.01 | 158.01 | 160.32 | 157.76 | 10.27M |
| December 09, 2025 | 159.17 | 159.58 | 159.58 | 160.29 | 155.55 | 13.15M |
| December 08, 2025 | 160.9 | 159.28 | 159.28 | 162.93 | 157.9 | 11.42M |
| December 05, 2025 | 160.91 | 160.86 | 160.86 | 161.29 | 159.51 | 10.98M |
| December 04, 2025 | 162.1 | 160.21 | 160.21 | 163.48 | 159.85 | 12.19M |
| December 03, 2025 | 160.31 | 162.71 | 162.71 | 163.15 | 159.5 | 21.3M |
| December 02, 2025 | 160 | 160 | 160 | 164.49 | 158.9 | 37.35M |
| December 01, 2025 | 158.26 | 160.3 | 160.3 | 161.4 | 156.63 | 24.99M |
| November 28, 2025 | 158 | 158.12 | 158.12 | 160.23 | 156.2 | 27.49M |
| November 27, 2025 | 149.67 | 159.75 | 159.75 | 162 | 149.5 | 90.22M |