225.69
-0.76(-0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 223.06 | 225.69 | 225.69 | 233.21 | 223.06 | 12,202 |
| February 19, 2026 | 226.97 | 226.45 | 226.45 | 236.07 | 221.95 | 31,835 |
| February 18, 2026 | 227.6 | 227.11 | 227.11 | 229.75 | 225.2 | 7,944 |
| February 17, 2026 | 237.18 | 224.24 | 224.24 | 242.36 | 220.35 | 22,221 |
| February 16, 2026 | 241.1 | 237.17 | 237.17 | 248.64 | 236.35 | 8,647 |
| February 13, 2026 | 248.2 | 244.89 | 244.89 | 251.25 | 242.45 | 20,955 |
| February 12, 2026 | 251.45 | 252.82 | 252.82 | 254.95 | 249.9 | 9,272 |
| February 11, 2026 | 251 | 250.22 | 250.22 | 254.3 | 241.65 | 33,929 |
| February 10, 2026 | 225 | 260.88 | 260.88 | 263.68 | 221.02 | 203,303 |
| February 09, 2026 | 218.44 | 219.74 | 219.74 | 219.75 | 217.96 | 20,917 |
| February 06, 2026 | 225 | 218.31 | 218.31 | 225 | 215.01 | 10,849 |
| February 05, 2026 | 221.05 | 218.96 | 218.96 | 222.17 | 215.74 | 40,955 |
| February 04, 2026 | 224.81 | 221.53 | 221.53 | 225.72 | 219.1 | 40,129 |
| February 03, 2026 | 220.01 | 224.8 | 224.8 | 233.87 | 217.25 | 24,724 |
| February 02, 2026 | 220 | 216.69 | 216.69 | 220 | 213.88 | 7,433 |
| February 01, 2026 | 216 | 214.17 | 214.17 | 226.59 | 213.99 | 8,402 |
| January 30, 2026 | 216.3 | 222.85 | 222.85 | 224.4 | 215.5 | 14,394 |
| January 29, 2026 | 218.4 | 216.3 | 216.3 | 218.6 | 213.1 | 7,650 |
| January 28, 2026 | 212.65 | 218.35 | 218.35 | 219.6 | 212.6 | 6,365 |
| January 27, 2026 | 213.5 | 212.7 | 212.7 | 218.95 | 211 | 8,662 |
| January 23, 2026 | 215.55 | 213.5 | 213.5 | 216.2 | 212.55 | 6,534 |
| January 22, 2026 | 218.7 | 215.5 | 215.5 | 218.7 | 213.8 | 6,496 |
| January 21, 2026 | 217.65 | 214.35 | 214.35 | 218.9 | 211 | 17,581 |
| January 20, 2026 | 224.1 | 216.8 | 216.8 | 224.55 | 215.7 | 16,702 |
| January 19, 2026 | 229 | 223.95 | 223.95 | 232.65 | 220.15 | 11,775 |
| January 16, 2026 | 232.15 | 230.25 | 230.25 | 236.95 | 226.55 | 13,940 |
| January 14, 2026 | 227.8 | 232.1 | 232.1 | 234.5 | 225.95 | 13,945 |
| January 13, 2026 | 234.6 | 227.75 | 227.75 | 238.35 | 225.4 | 25,560 |
| January 12, 2026 | 243.8 | 231.1 | 231.1 | 243.8 | 229.8 | 22,525 |
| January 09, 2026 | 253.95 | 243.75 | 243.75 | 254 | 240.55 | 31,035 |
| January 08, 2026 | 251.25 | 247.75 | 247.75 | 251.9 | 246.5 | 11,638 |
| January 07, 2026 | 253.55 | 251.2 | 251.2 | 253.55 | 250.05 | 16,544 |
| January 06, 2026 | 253 | 254.65 | 254.65 | 256.9 | 250 | 11,445 |
| January 05, 2026 | 263 | 252.95 | 252.95 | 263 | 248.65 | 13,450 |
| January 02, 2026 | 251.75 | 255.75 | 255.75 | 258.15 | 245.8 | 55,026 |
| January 01, 2026 | 263.25 | 248.2 | 248.2 | 263.55 | 246.6 | 84,382 |
| December 31, 2025 | 254.6 | 263.2 | 263.2 | 270.85 | 254.6 | 17,933 |
| December 30, 2025 | 259.3 | 254.55 | 254.55 | 260 | 249.8 | 26,633 |
| December 29, 2025 | 266.5 | 259.25 | 259.25 | 270.95 | 256.35 | 13,412 |
| December 26, 2025 | 261.5 | 267.05 | 267.05 | 270.1 | 261.5 | 7,272 |
| December 24, 2025 | 265.25 | 271.15 | 271.15 | 277.45 | 265.25 | 17,327 |
| December 23, 2025 | 267.95 | 265.2 | 265.2 | 267.95 | 263.15 | 2,468 |
| December 22, 2025 | 260 | 267.1 | 267.1 | 268.75 | 260 | 7,219 |
| December 19, 2025 | 268.55 | 262.8 | 262.8 | 268.9 | 260.3 | 9,580 |
| December 18, 2025 | 267.25 | 267.35 | 267.35 | 268.55 | 265 | 3,812 |
| December 17, 2025 | 268.65 | 267.45 | 267.45 | 269.3 | 263.35 | 8,724 |
| December 16, 2025 | 272.65 | 269.3 | 269.3 | 272.95 | 264.35 | 26,467 |
| December 15, 2025 | 261 | 272.65 | 272.65 | 275 | 261 | 12,354 |
| December 12, 2025 | 266.4 | 271.5 | 271.5 | 273.3 | 265.5 | 7,958 |
| December 11, 2025 | 264.6 | 262.2 | 262.2 | 266.45 | 260 | 10,948 |
| December 10, 2025 | 272.6 | 263.55 | 263.55 | 272.6 | 263 | 5,464 |
| December 09, 2025 | 255.2 | 267.1 | 267.1 | 270.85 | 253.55 | 34,797 |
| December 08, 2025 | 270.8 | 259.05 | 259.05 | 270.8 | 256.9 | 22,656 |
| December 05, 2025 | 266.7 | 268.6 | 268.6 | 270.5 | 266 | 8,053 |
| December 04, 2025 | 278.5 | 270.1 | 270.1 | 278.5 | 268.75 | 17,512 |
| December 03, 2025 | 265.95 | 278.85 | 278.85 | 283.8 | 265.95 | 12,978 |
| December 02, 2025 | 266.7 | 266 | 266 | 269.95 | 265.3 | 7,968 |
| December 01, 2025 | 264 | 266.75 | 266.75 | 270.65 | 264 | 13,232 |
| November 28, 2025 | 271.15 | 272.95 | 272.95 | 275 | 270 | 7,584 |
| November 27, 2025 | 272.05 | 271.7 | 271.7 | 273.25 | 270.45 | 4,505 |