223.26
-3.21(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 225.1 | 223.26 | 223.26 | 228.72 | 220 | 1.5M |
| February 19, 2026 | 230.7 | 226.47 | 226.47 | 234.74 | 225 | 2.45M |
| February 18, 2026 | 233 | 230.01 | 230.01 | 236.99 | 227.01 | 4M |
| February 17, 2026 | 222 | 231.2 | 230.7 | 243.9 | 220 | 12.82M |
| February 16, 2026 | 215.99 | 221.97 | 221.49 | 224.95 | 213.65 | 2.64M |
| February 13, 2026 | 218 | 217.82 | 217.35 | 224.99 | 209.02 | 6.57M |
| February 12, 2026 | 215 | 218.2 | 217.73 | 225.2 | 212.85 | 6.07M |
| February 11, 2026 | 208 | 214.22 | 213.76 | 216.75 | 202.01 | 9.29M |
| February 10, 2026 | 208 | 208.07 | 207.62 | 214.77 | 199.75 | 9.76M |
| February 09, 2026 | 183.5 | 203.6 | 203.16 | 205.8 | 183.5 | 9.08M |
| February 06, 2026 | 185 | 183.2 | 182.8 | 185.5 | 177.38 | 1.13M |
| February 05, 2026 | 183.15 | 185.78 | 185.38 | 188.8 | 182.44 | 1.99M |
| February 04, 2026 | 179 | 184.28 | 183.88 | 186.4 | 178.03 | 1.6M |
| February 03, 2026 | 175 | 180.52 | 180.52 | 183 | 175 | 1.83M |
| February 02, 2026 | 168.7 | 172.77 | 172.77 | 174.98 | 166.36 | 900,462 |
| February 01, 2026 | 176 | 170.5 | 170.5 | 185 | 167.2 | 1.08M |
| January 30, 2026 | 181 | 176.73 | 176.73 | 181.4 | 175.52 | 1.33M |
| January 29, 2026 | 168 | 183.13 | 183.13 | 187.57 | 168 | 7.02M |
| January 28, 2026 | 166.83 | 167.73 | 167.73 | 169.76 | 164.7 | 683,807 |
| January 27, 2026 | 164.89 | 167.13 | 167.13 | 168.5 | 158.72 | 1.37M |
| January 23, 2026 | 158 | 162.04 | 162.04 | 168 | 157.66 | 4.81M |
| January 22, 2026 | 157 | 154.69 | 154.69 | 158 | 153.12 | 1.22M |
| January 21, 2026 | 156 | 154.15 | 154.15 | 160.14 | 152.26 | 1.85M |
| January 20, 2026 | 165 | 156.87 | 156.87 | 165 | 156 | 1.3M |
| January 19, 2026 | 172.5 | 164.21 | 164.21 | 172.5 | 163.2 | 1.15M |
| January 16, 2026 | 164.7 | 173.5 | 173.5 | 174.2 | 162.46 | 3.89M |
| January 14, 2026 | 164 | 164.35 | 164.35 | 168 | 161.64 | 2.27M |
| January 13, 2026 | 172.2 | 162.49 | 162.49 | 173.99 | 160.2 | 3.53M |
| January 12, 2026 | 176.69 | 172.21 | 172.21 | 176.7 | 167.9 | 3.17M |
| January 09, 2026 | 181 | 175.29 | 175.29 | 182.4 | 171.75 | 6.34M |
| January 08, 2026 | 182.81 | 182.18 | 182.18 | 188.4 | 180 | 11.16M |
| January 07, 2026 | 189.7 | 186.64 | 186.64 | 195.8 | 181.55 | 39.56M |
| January 06, 2026 | 161.2 | 182.48 | 182.48 | 192 | 160.15 | 57.53M |
| January 05, 2026 | 163.31 | 160.42 | 160.42 | 164.12 | 158.5 | 1.01M |
| January 02, 2026 | 163.75 | 162.82 | 162.82 | 168.88 | 161.15 | 1.77M |
| January 01, 2026 | 164.9 | 162.11 | 162.11 | 164.9 | 161.45 | 411,099 |
| December 31, 2025 | 161.9 | 163.39 | 163.39 | 166 | 160.5 | 1.19M |
| December 30, 2025 | 162.6 | 162.41 | 162.41 | 163.92 | 161.3 | 508,710 |
| December 29, 2025 | 165.38 | 163.6 | 163.6 | 167.99 | 162.2 | 540,275 |
| December 26, 2025 | 174.48 | 166.73 | 166.73 | 175.78 | 165.4 | 1.18M |
| December 24, 2025 | 179.3 | 175.92 | 175.92 | 180.25 | 171.7 | 1.49M |
| December 23, 2025 | 174.51 | 179 | 179 | 183.78 | 171.69 | 2.52M |
| December 22, 2025 | 171.15 | 175.75 | 175.75 | 179.95 | 169 | 4.67M |
| December 19, 2025 | 160 | 172.9 | 172.9 | 177 | 158.29 | 17.89M |
| December 18, 2025 | 145.06 | 160.02 | 160.02 | 167.7 | 144.5 | 28.03M |
| December 17, 2025 | 144.84 | 144.8 | 144.8 | 146.31 | 143.15 | 443,425 |
| December 16, 2025 | 143.09 | 143.65 | 143.65 | 144.65 | 140.8 | 485,054 |
| December 15, 2025 | 144 | 142.76 | 142.76 | 144 | 141.4 | 517,867 |
| December 12, 2025 | 148 | 144.37 | 144.37 | 149 | 143.5 | 674,257 |
| December 11, 2025 | 147 | 146.77 | 146.77 | 150 | 145.38 | 1.09M |
| December 10, 2025 | 159.3 | 150 | 150 | 160 | 148.26 | 2.17M |
| December 09, 2025 | 160.86 | 162.19 | 162.19 | 162.99 | 157.55 | 1.05M |
| December 08, 2025 | 168.01 | 160.73 | 160.73 | 169.5 | 159.5 | 1.04M |
| December 05, 2025 | 167 | 171.23 | 171.23 | 172.87 | 166.3 | 6.73M |
| December 04, 2025 | 154.96 | 166.87 | 166.87 | 175.9 | 154.96 | 33.03M |
| December 03, 2025 | 154.36 | 154.96 | 154.96 | 156.3 | 151.01 | 388,116 |
| December 02, 2025 | 154.98 | 153.95 | 153.95 | 156.18 | 152.25 | 374,074 |
| December 01, 2025 | 167.31 | 155.77 | 155.77 | 167.5 | 154.99 | 936,562 |
| November 28, 2025 | 166.63 | 165.98 | 165.98 | 172.5 | 163.51 | 795,068 |
| November 27, 2025 | 167.95 | 165.32 | 165.32 | 169.4 | 164.5 | 386,921 |