243.07
+1.44(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 241.71 | 243.07 | 243.07 | 245.5 | 235.61 | 9,943 |
| February 19, 2026 | 244.38 | 241.63 | 241.63 | 250.17 | 240 | 9,620 |
| February 18, 2026 | 238 | 240.13 | 240.13 | 241.99 | 235.63 | 13,038 |
| February 17, 2026 | 240.4 | 239.06 | 239.06 | 240.78 | 234.41 | 22,621 |
| February 16, 2026 | 246.8 | 239.96 | 239.96 | 246.8 | 235.55 | 35,836 |
| February 13, 2026 | 258 | 247.18 | 247.18 | 258 | 246.35 | 12,127 |
| February 12, 2026 | 259.5 | 256.16 | 256.16 | 262.6 | 252.01 | 21,357 |
| February 11, 2026 | 245.25 | 255.63 | 255.63 | 259 | 243 | 46,345 |
| February 10, 2026 | 242.4 | 243.49 | 243.49 | 248 | 235.5 | 11,819 |
| February 09, 2026 | 225.8 | 237.77 | 237.77 | 239.9 | 224.74 | 18,336 |
| February 06, 2026 | 220.01 | 225.8 | 225.8 | 228 | 220.01 | 6,608 |
| February 05, 2026 | 223.92 | 223.65 | 223.65 | 230.99 | 218.02 | 11,812 |
| February 04, 2026 | 222 | 223.93 | 223.93 | 226.95 | 220.01 | 6,391 |
| February 03, 2026 | 230 | 218.97 | 218.97 | 230 | 218.1 | 35,301 |
| February 02, 2026 | 229.99 | 218.32 | 218.32 | 232 | 216 | 8,797 |
| February 01, 2026 | 230.14 | 228.11 | 228.11 | 234.35 | 226.94 | 4,358 |
| January 30, 2026 | 232 | 233.15 | 233.15 | 234.4 | 226.95 | 7,609 |
| January 29, 2026 | 223 | 231.25 | 231.25 | 235 | 223 | 12,326 |
| January 28, 2026 | 210 | 225.35 | 225.35 | 229.8 | 210 | 46,396 |
| January 27, 2026 | 224 | 209.6 | 209.6 | 228.6 | 207.5 | 26,525 |
| January 23, 2026 | 220.05 | 219.4 | 219.4 | 235 | 216.8 | 43,763 |
| January 22, 2026 | 216.05 | 216.25 | 216.25 | 221.95 | 213 | 11,853 |
| January 21, 2026 | 216.7 | 216.7 | 216.7 | 225.25 | 216 | 8,490 |
| January 20, 2026 | 222 | 220.05 | 220.05 | 223 | 214.25 | 40,649 |
| January 19, 2026 | 223.1 | 218.7 | 218.7 | 225.9 | 218 | 19,972 |
| January 16, 2026 | 233.3 | 229.2 | 229.2 | 233.3 | 226.1 | 8,270 |
| January 14, 2026 | 237 | 227.2 | 227.2 | 237 | 225.95 | 33,698 |
| January 13, 2026 | 234.4 | 231.05 | 231.05 | 237.05 | 227.65 | 16,669 |
| January 12, 2026 | 236.1 | 232.1 | 232.1 | 240.5 | 230 | 31,384 |
| January 09, 2026 | 244.55 | 240.4 | 240.4 | 246.55 | 238.55 | 13,077 |
| January 08, 2026 | 251.8 | 245.95 | 245.95 | 251.8 | 242.05 | 19,213 |
| January 07, 2026 | 252.05 | 246.85 | 246.85 | 252.45 | 246 | 16,779 |
| January 06, 2026 | 252.8 | 248.4 | 248.4 | 254.85 | 248 | 12,842 |
| January 05, 2026 | 255 | 252.5 | 252.5 | 256.65 | 252 | 9,496 |
| January 02, 2026 | 260.6 | 255.55 | 255.55 | 260.6 | 253.85 | 9,442 |
| January 01, 2026 | 257.55 | 255.6 | 255.6 | 257.55 | 252 | 9,776 |
| December 31, 2025 | 254.95 | 254.25 | 254.25 | 259 | 253.5 | 9,228 |
| December 30, 2025 | 254.45 | 252.85 | 252.85 | 259.3 | 252 | 4,387 |
| December 29, 2025 | 252 | 253.65 | 253.65 | 258.1 | 251.5 | 14,145 |
| December 26, 2025 | 258 | 257.7 | 257.7 | 261.85 | 256.85 | 11,789 |
| December 24, 2025 | 257.4 | 261 | 261 | 264.5 | 257.4 | 12,145 |
| December 23, 2025 | 260.05 | 257.35 | 257.35 | 262 | 255.35 | 12,964 |
| December 22, 2025 | 262.95 | 259.45 | 259.45 | 262.95 | 257 | 10,291 |
| December 19, 2025 | 256 | 257.8 | 257.8 | 262.4 | 255.1 | 8,674 |
| December 18, 2025 | 262.05 | 254.15 | 254.15 | 262.95 | 249.95 | 22,444 |
| December 17, 2025 | 266 | 259 | 259 | 266 | 256.4 | 8,164 |
| December 16, 2025 | 256 | 262.95 | 262.95 | 265.45 | 256 | 12,462 |
| December 15, 2025 | 259.45 | 258.6 | 258.6 | 263 | 257 | 15,489 |
| December 12, 2025 | 266.5 | 260.95 | 260.95 | 266.85 | 259.55 | 3,872 |
| December 11, 2025 | 260.9 | 265.2 | 265.2 | 266.5 | 259.8 | 5,362 |
| December 10, 2025 | 261 | 257.9 | 257.9 | 265.55 | 256.2 | 5,101 |
| December 09, 2025 | 257.5 | 261.25 | 261.25 | 265.9 | 255.7 | 10,345 |
| December 08, 2025 | 260 | 258.8 | 258.8 | 267.8 | 256 | 11,546 |
| December 05, 2025 | 266.8 | 263.1 | 263.1 | 267.9 | 257.95 | 11,714 |
| December 04, 2025 | 277.5 | 261.5 | 261.5 | 279 | 261 | 15,258 |
| December 03, 2025 | 262.85 | 272.85 | 272.85 | 280.1 | 262.85 | 37,504 |
| December 02, 2025 | 261.1 | 265.95 | 265.95 | 274.05 | 258.55 | 49,211 |
| December 01, 2025 | 262 | 257.15 | 257.15 | 262 | 256.05 | 8,650 |
| November 28, 2025 | 261.3 | 256.85 | 256.85 | 263.65 | 256 | 13,686 |
| November 27, 2025 | 261.65 | 258.55 | 258.55 | 263.2 | 257.05 | 17,532 |