213.39
+1.65(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 214.01 | 213.39 | 213.39 | 214.99 | 210.01 | 2,325 |
| February 19, 2026 | 218 | 211.74 | 211.74 | 222.01 | 208.77 | 8,985 |
| February 18, 2026 | 218.23 | 216.07 | 216.07 | 219 | 216 | 522 |
| February 17, 2026 | 221.99 | 218.11 | 218.11 | 221.99 | 215.4 | 963 |
| February 16, 2026 | 212.1 | 219.61 | 219.61 | 221.95 | 212.1 | 3,138 |
| February 13, 2026 | 226 | 216.74 | 216.74 | 226 | 214.23 | 8,062 |
| February 12, 2026 | 228.34 | 227.94 | 227.94 | 230.99 | 223.51 | 1,125 |
| February 11, 2026 | 228.1 | 226.35 | 226.35 | 231.49 | 224.26 | 2,294 |
| February 10, 2026 | 227.26 | 228.83 | 228.83 | 232 | 227.25 | 3,388 |
| February 09, 2026 | 230 | 226.7 | 226.7 | 239 | 223.01 | 13,257 |
| February 06, 2026 | 216.95 | 212.66 | 212.66 | 216.95 | 211 | 1,021 |
| February 05, 2026 | 216.85 | 216.95 | 216.95 | 218.05 | 215.85 | 763 |
| February 04, 2026 | 216.64 | 215.78 | 215.78 | 216.64 | 212.01 | 2,917 |
| February 03, 2026 | 213 | 216.63 | 216.63 | 221.89 | 212.25 | 2,940 |
| February 02, 2026 | 213.13 | 210.51 | 210.51 | 213.13 | 210 | 1,760 |
| February 01, 2026 | 213.54 | 212.44 | 212.44 | 218.99 | 210.5 | 2,193 |
| January 30, 2026 | 213.35 | 211.2 | 211.2 | 213.7 | 209.1 | 2,704 |
| January 29, 2026 | 213 | 210.65 | 210.65 | 218.45 | 209.3 | 7,108 |
| January 28, 2026 | 215.95 | 216.45 | 216.45 | 223.8 | 210.4 | 7,288 |
| January 27, 2026 | 238 | 214.75 | 214.75 | 238 | 208 | 12,596 |
| January 23, 2026 | 221.65 | 219.5 | 219.5 | 223.6 | 218.5 | 1,141 |
| January 22, 2026 | 219.5 | 225.85 | 225.85 | 228 | 219.5 | 3,942 |
| January 21, 2026 | 220.2 | 219.55 | 219.55 | 223.9 | 218.75 | 2,341 |
| January 20, 2026 | 220.45 | 225.55 | 225.55 | 228.6 | 219.95 | 8,917 |
| January 19, 2026 | 211.55 | 221.8 | 221.8 | 238.8 | 211.55 | 25,550 |
| January 16, 2026 | 221.95 | 216 | 216 | 224.95 | 209.1 | 14,959 |
| January 14, 2026 | 223.55 | 221.95 | 221.95 | 224.8 | 221.05 | 1,833 |
| January 13, 2026 | 224.8 | 223.45 | 223.45 | 229.4 | 221 | 2,586 |
| January 12, 2026 | 225.35 | 219.25 | 219.25 | 225.35 | 218 | 4,154 |
| January 09, 2026 | 227.1 | 225.35 | 225.35 | 233.75 | 224.1 | 3,737 |
| January 08, 2026 | 240.8 | 230.25 | 230.25 | 242.15 | 227 | 5,812 |
| January 07, 2026 | 226.1 | 240.75 | 240.75 | 244 | 226.1 | 18,218 |
| January 06, 2026 | 238 | 228.1 | 228.1 | 238.65 | 225.9 | 23,294 |
| January 05, 2026 | 242 | 238.05 | 238.05 | 248.95 | 233.95 | 17,930 |
| January 02, 2026 | 252.05 | 241.05 | 241.05 | 257.15 | 238.35 | 28,420 |
| January 01, 2026 | 294.8 | 257.15 | 257.15 | 299.8 | 251.15 | 261,050 |
| December 31, 2025 | 228.74 | 261.08 | 261.08 | 261.08 | 225.01 | 195,180 |
| December 30, 2025 | 227.93 | 217.57 | 217.57 | 234 | 209.3 | 15,112 |
| December 29, 2025 | 231.91 | 227.93 | 227.93 | 231.93 | 223.37 | 987 |
| December 26, 2025 | 227.5 | 231.91 | 231.91 | 235 | 227.5 | 1,228 |
| December 24, 2025 | 231.5 | 230.86 | 230.86 | 231.5 | 230.66 | 263 |
| December 23, 2025 | 230.01 | 232.78 | 232.78 | 237.49 | 230 | 450 |
| December 22, 2025 | 230.01 | 231 | 231 | 236 | 229.3 | 1,556 |
| December 19, 2025 | 228.79 | 227.08 | 227.08 | 234.75 | 218.66 | 10,752 |
| December 18, 2025 | 230.21 | 218.66 | 218.66 | 230.21 | 214 | 15,276 |
| December 17, 2025 | 232.65 | 230.01 | 230.01 | 235 | 229.95 | 1,654 |
| December 16, 2025 | 230 | 235 | 235 | 235 | 230 | 15 |
| December 15, 2025 | 230.32 | 231.63 | 231.63 | 237.86 | 230.32 | 284 |
| December 12, 2025 | 229.89 | 236.8 | 236.8 | 242.4 | 229.89 | 3,963 |
| December 11, 2025 | 231.5 | 226.48 | 226.48 | 232.8 | 224.31 | 3,483 |
| December 10, 2025 | 234.56 | 231.14 | 231.14 | 234.57 | 226 | 830 |
| December 09, 2025 | 225.01 | 228.98 | 228.98 | 231.01 | 218 | 1,291 |
| December 08, 2025 | 230.2 | 227.72 | 227.72 | 233.98 | 226.35 | 1,028 |
| December 05, 2025 | 230.5 | 231 | 231 | 232.79 | 229.05 | 3,458 |
| December 04, 2025 | 239.5 | 228.89 | 228.89 | 242 | 226.35 | 11,314 |
| December 03, 2025 | 247.5 | 242.1 | 242.1 | 247.5 | 240 | 2,348 |
| December 02, 2025 | 249 | 247.98 | 247.98 | 249 | 247.9 | 822 |
| December 01, 2025 | 243.38 | 249.52 | 249.52 | 250.45 | 243.38 | 756 |
| November 28, 2025 | 249.45 | 244.6 | 244.6 | 249.95 | 244.05 | 4,752 |
| November 27, 2025 | 245.3 | 243.15 | 243.15 | 252.95 | 240.45 | 6,702 |