214.90
-2.61(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 217.79 | 215.22 | 215.22 | 217.99 | 213.71 | 5.43M |
| February 19, 2026 | 217.84 | 217.51 | 217.51 | 221.9 | 211.79 | 23.3M |
| February 18, 2026 | 217 | 214.64 | 214.64 | 220.89 | 209.5 | 47.62M |
| February 17, 2026 | 231.15 | 215.27 | 215.27 | 236.28 | 213.68 | 81.4M |
| February 16, 2026 | 201.5 | 226.62 | 226.62 | 236.65 | 200.22 | 125.65M |
| February 13, 2026 | 199.1 | 201.67 | 201.67 | 210 | 197.15 | 134.02M |
| February 12, 2026 | 183.51 | 180.9 | 180.9 | 185.19 | 180.2 | 1.6M |
| February 11, 2026 | 183.6 | 184.28 | 184.28 | 184.8 | 181.1 | 1.43M |
| February 10, 2026 | 181.7 | 183.34 | 183.34 | 184.79 | 180.36 | 2.23M |
| February 09, 2026 | 172.8 | 180.82 | 180.82 | 181.9 | 172.5 | 3.55M |
| February 06, 2026 | 173.05 | 171.38 | 171.38 | 173.57 | 170.4 | 1.15M |
| February 05, 2026 | 176.8 | 173.94 | 173.94 | 176.82 | 173.28 | 1.27M |
| February 04, 2026 | 174 | 176.8 | 176.8 | 177.2 | 173.1 | 2.22M |
| February 03, 2026 | 176 | 173.08 | 173.08 | 178.98 | 172.55 | 2.34M |
| February 02, 2026 | 168.35 | 171.3 | 171.3 | 172.5 | 165.99 | 1.96M |
| February 01, 2026 | 173.4 | 168.69 | 168.69 | 175.7 | 167.21 | 1.46M |
| January 30, 2026 | 168.6 | 172.47 | 172.47 | 173.1 | 166.26 | 2.65M |
| January 29, 2026 | 173.5 | 169.97 | 169.97 | 174.43 | 168.65 | 3.19M |
| January 28, 2026 | 165.59 | 173.28 | 173.28 | 175 | 165.59 | 2.99M |
| January 27, 2026 | 167.95 | 164.56 | 164.56 | 168.56 | 163.55 | 2.19M |
| January 23, 2026 | 177.21 | 167.15 | 167.15 | 177.45 | 166.4 | 2.79M |
| January 22, 2026 | 180.05 | 176.34 | 176.34 | 181.25 | 176 | 2.93M |
| January 21, 2026 | 180.35 | 178.55 | 178.55 | 184.49 | 173.73 | 2.9M |
| January 20, 2026 | 185.7 | 180.61 | 180.61 | 186.49 | 180 | 1.95M |
| January 19, 2026 | 191.01 | 185.64 | 185.64 | 191.5 | 185.18 | 3.16M |
| January 16, 2026 | 197.49 | 187.17 | 187.17 | 197.62 | 186.5 | 2.92M |
| January 14, 2026 | 193.88 | 196.81 | 196.81 | 197.8 | 193.88 | 1.07M |
| January 13, 2026 | 196.06 | 193.88 | 193.88 | 197.14 | 192.18 | 910,815 |
| January 12, 2026 | 193.45 | 194.54 | 194.54 | 195.7 | 187.36 | 1.7M |
| January 09, 2026 | 196.2 | 193.44 | 193.44 | 198.79 | 193 | 1.41M |
| January 08, 2026 | 204.63 | 197.53 | 197.53 | 205.65 | 196.95 | 1.55M |
| January 07, 2026 | 205.5 | 204.72 | 204.72 | 207.65 | 204 | 1.03M |
| January 06, 2026 | 205.92 | 205.4 | 205.4 | 206.59 | 203.72 | 1.78M |
| January 05, 2026 | 207.8 | 205.92 | 205.92 | 209.89 | 204.11 | 2.93M |
| January 02, 2026 | 202.9 | 206.4 | 206.4 | 207.38 | 199.9 | 2.97M |
| January 01, 2026 | 202 | 202.69 | 202.69 | 204.7 | 201.53 | 1.1M |
| December 31, 2025 | 200.45 | 201.24 | 201.24 | 202.72 | 199.8 | 1.16M |
| December 30, 2025 | 201 | 199.5 | 199.5 | 201.83 | 198.4 | 1.49M |
| December 29, 2025 | 206.95 | 201.21 | 201.21 | 207 | 200.6 | 1.49M |
| December 26, 2025 | 201.4 | 205.35 | 205.35 | 208.5 | 200 | 4.9M |
| December 24, 2025 | 200 | 201.14 | 201.14 | 202.97 | 200 | 1.25M |
| December 23, 2025 | 200.37 | 199.87 | 199.87 | 202.38 | 198.55 | 1.21M |
| December 22, 2025 | 200 | 198.78 | 198.78 | 203.31 | 198.13 | 1.01M |
| December 19, 2025 | 194.49 | 199.22 | 199.22 | 200 | 194.4 | 1.53M |
| December 18, 2025 | 193.8 | 194.49 | 194.49 | 194.96 | 191.6 | 699,969 |
| December 17, 2025 | 193.98 | 194.3 | 194.3 | 195.35 | 192.18 | 986,212 |
| December 16, 2025 | 193.2 | 194.15 | 194.15 | 195.34 | 191.74 | 938,106 |
| December 15, 2025 | 192.1 | 193.81 | 193.81 | 196.4 | 192.1 | 1.39M |
| December 12, 2025 | 194 | 192.77 | 192.77 | 195.36 | 192 | 1.04M |
| December 11, 2025 | 192.5 | 193.65 | 193.65 | 194.6 | 191.6 | 806,021 |
| December 10, 2025 | 196 | 192.05 | 192.05 | 197.51 | 191.3 | 1.57M |
| December 09, 2025 | 190.11 | 197.14 | 197.14 | 198.18 | 189.15 | 3.08M |
| December 08, 2025 | 202.31 | 189.84 | 189.84 | 202.6 | 188.5 | 2.47M |
| December 05, 2025 | 201.6 | 202.7 | 202.7 | 205.5 | 200.68 | 2.39M |
| December 04, 2025 | 196.26 | 201.62 | 201.62 | 202 | 196 | 1.82M |
| December 03, 2025 | 197.87 | 198.4 | 198.4 | 199.38 | 196.33 | 984,517 |
| December 02, 2025 | 196.55 | 197.87 | 197.87 | 198.67 | 195.21 | 1.29M |
| December 01, 2025 | 198.5 | 196.52 | 196.52 | 200.25 | 196.12 | 903,973 |
| November 28, 2025 | 199.95 | 196.84 | 196.84 | 200.45 | 196 | 865,143 |
| November 27, 2025 | 200.9 | 199.89 | 199.89 | 202.75 | 199 | 1.53M |