235.20
+0.15(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 236.23 | 235.2 | 235.2 | 236.23 | 227.16 | 72,398 |
| February 19, 2026 | 237.25 | 235.05 | 235.05 | 237.94 | 233.82 | 30,467 |
| February 18, 2026 | 238.5 | 236.48 | 236.48 | 246 | 234 | 19,549 |
| February 17, 2026 | 235.41 | 236.11 | 236.11 | 241.74 | 232.21 | 24,239 |
| February 16, 2026 | 237.46 | 233.25 | 233.25 | 240.86 | 231.5 | 76,576 |
| February 13, 2026 | 237.22 | 240.27 | 240.27 | 242 | 236.01 | 21,307 |
| February 12, 2026 | 241.27 | 240.1 | 240.1 | 244.64 | 237.31 | 70,602 |
| February 11, 2026 | 245 | 240.07 | 240.07 | 246.75 | 234.03 | 183,710 |
| February 10, 2026 | 257.34 | 252.02 | 252.02 | 272 | 248.6 | 75,706 |
| February 09, 2026 | 242 | 256.37 | 256.37 | 260 | 240.7 | 46,442 |
| February 06, 2026 | 239.5 | 240.03 | 240.03 | 241.95 | 235.54 | 11,140 |
| February 05, 2026 | 240 | 240.4 | 240.4 | 244 | 237.14 | 16,762 |
| February 04, 2026 | 244 | 240.57 | 240.57 | 247.15 | 238.8 | 45,505 |
| February 03, 2026 | 249.9 | 240.24 | 240.24 | 249.9 | 236.15 | 27,746 |
| February 02, 2026 | 236 | 235.01 | 235.01 | 239.93 | 231.35 | 37,304 |
| February 01, 2026 | 242.78 | 236.08 | 236.08 | 250 | 232.58 | 39,208 |
| January 30, 2026 | 227.5 | 243.44 | 243.44 | 250.18 | 224.62 | 97,764 |
| January 29, 2026 | 227.5 | 228.4 | 228.4 | 231.79 | 224.91 | 21,354 |
| January 28, 2026 | 220 | 225.2 | 225.2 | 229 | 213.35 | 69,230 |
| January 27, 2026 | 230.8 | 218.5 | 218.5 | 230.8 | 210.65 | 87,680 |
| January 23, 2026 | 237.85 | 227.62 | 227.62 | 237.85 | 226 | 41,854 |
| January 22, 2026 | 237.39 | 236.46 | 236.46 | 238.11 | 234.71 | 9,080 |
| January 21, 2026 | 230 | 236.18 | 236.18 | 240 | 230 | 49,409 |
| January 20, 2026 | 236.33 | 233.99 | 233.99 | 236.33 | 230.05 | 38,060 |
| January 19, 2026 | 241 | 236.33 | 236.33 | 241 | 234.25 | 8,536 |
| January 16, 2026 | 240 | 236.99 | 236.99 | 242.88 | 233.02 | 13,761 |
| January 14, 2026 | 238 | 242.04 | 242.04 | 244.47 | 236.21 | 16,459 |
| January 13, 2026 | 243 | 237.81 | 237.81 | 246.55 | 234.3 | 47,180 |
| January 12, 2026 | 235 | 243.49 | 243.49 | 247.77 | 232.54 | 89,059 |
| January 09, 2026 | 235 | 235.03 | 235.03 | 239.19 | 232.82 | 34,240 |
| January 08, 2026 | 235.62 | 234.71 | 234.71 | 241.99 | 233 | 31,274 |
| January 07, 2026 | 241 | 237.45 | 237.45 | 241 | 236.7 | 14,033 |
| January 06, 2026 | 240.09 | 240.02 | 240.02 | 242 | 238 | 11,187 |
| January 05, 2026 | 242 | 240.12 | 240.12 | 243.98 | 236.45 | 18,805 |
| January 02, 2026 | 244 | 245.15 | 245.15 | 247 | 238.39 | 29,734 |
| January 01, 2026 | 240.92 | 243.12 | 243.12 | 244.4 | 239.61 | 11,542 |
| December 31, 2025 | 236.5 | 240.92 | 240.92 | 246.55 | 236.5 | 38,822 |
| December 30, 2025 | 242.5 | 237.96 | 237.96 | 246 | 235.34 | 23,178 |
| December 29, 2025 | 238.58 | 242.21 | 242.21 | 243.99 | 238.37 | 22,160 |
| December 26, 2025 | 239.95 | 238.58 | 238.58 | 240.92 | 236.01 | 17,701 |
| December 24, 2025 | 244 | 239.95 | 239.95 | 249.44 | 239.01 | 11,349 |
| December 23, 2025 | 243 | 244.68 | 244.68 | 245.49 | 243 | 69,753 |
| December 22, 2025 | 243 | 244.21 | 244.21 | 245.5 | 241 | 16,144 |
| December 19, 2025 | 242.46 | 243.72 | 243.72 | 245 | 240 | 19,066 |
| December 18, 2025 | 246.98 | 242.46 | 242.46 | 249.99 | 241 | 32,132 |
| December 17, 2025 | 233.78 | 248.53 | 248.53 | 254.65 | 233 | 101,842 |
| December 16, 2025 | 233.51 | 233.78 | 233.78 | 236.44 | 230 | 16,902 |
| December 15, 2025 | 234.05 | 232.95 | 232.95 | 237.6 | 231.25 | 23,410 |
| December 12, 2025 | 236 | 237.6 | 237.6 | 241 | 236 | 20,547 |
| December 11, 2025 | 236 | 235.67 | 235.67 | 239.02 | 234 | 29,519 |
| December 10, 2025 | 241.65 | 237.17 | 237.17 | 246.02 | 236.25 | 29,256 |
| December 09, 2025 | 236.7 | 244.11 | 244.11 | 245 | 234.89 | 26,836 |
| December 08, 2025 | 236.6 | 234.4 | 234.4 | 237 | 228.25 | 44,864 |
| December 05, 2025 | 235.9 | 234.24 | 234.24 | 239.75 | 232 | 77,125 |
| December 04, 2025 | 234.18 | 238.28 | 238.28 | 240.58 | 231 | 43,498 |
| December 03, 2025 | 241.64 | 234.18 | 234.18 | 242.26 | 231.35 | 33,501 |
| December 02, 2025 | 241.4 | 242.75 | 242.75 | 243.79 | 240.05 | 17,969 |
| December 01, 2025 | 246.55 | 243.72 | 243.72 | 246.55 | 240.02 | 39,259 |
| November 28, 2025 | 243.6 | 242.9 | 242.9 | 248.15 | 240.7 | 33,747 |
| November 27, 2025 | 244 | 242.3 | 242.3 | 248.75 | 241.25 | 21,720 |