213.08
+1.66(+0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 211.42 | 213.08 | 213.08 | 215.55 | 208.88 | 103,788 |
| February 19, 2026 | 216.28 | 211.42 | 211.42 | 218.37 | 208.7 | 165,063 |
| February 18, 2026 | 222.28 | 216.28 | 216.28 | 225.68 | 214.7 | 235,383 |
| February 17, 2026 | 217.78 | 224.08 | 224.08 | 225.95 | 214.22 | 139,677 |
| February 16, 2026 | 218 | 214.83 | 214.83 | 224.8 | 213.1 | 159,698 |
| February 13, 2026 | 224 | 218.44 | 218.44 | 226 | 217.1 | 160,940 |
| February 12, 2026 | 228.68 | 226.13 | 226.13 | 228.68 | 223.37 | 92,369 |
| February 11, 2026 | 235 | 227.54 | 227.54 | 236.39 | 226.42 | 95,958 |
| February 10, 2026 | 234.98 | 234.02 | 234.02 | 239.9 | 232.1 | 144,666 |
| February 09, 2026 | 235 | 232.99 | 232.99 | 236.69 | 230.01 | 119,290 |
| February 06, 2026 | 233.09 | 234.29 | 234.29 | 240 | 224.4 | 257,781 |
| February 05, 2026 | 229 | 231.93 | 231.93 | 235 | 226.01 | 122,333 |
| February 04, 2026 | 217.5 | 229.43 | 229.43 | 235.19 | 217.5 | 261,754 |
| February 03, 2026 | 220 | 220.46 | 220.46 | 224.16 | 216 | 165,887 |
| February 02, 2026 | 213 | 212.01 | 212.01 | 215.99 | 207.5 | 122,532 |
| February 01, 2026 | 213 | 212.39 | 212.39 | 218.25 | 210 | 90,008 |
| January 30, 2026 | 210 | 216.25 | 216.25 | 217.95 | 205.55 | 268,630 |
| January 29, 2026 | 225.8 | 221.7 | 221.7 | 236.75 | 215.75 | 204,996 |
| January 28, 2026 | 209.9 | 226.5 | 226.5 | 228.35 | 208.9 | 389,723 |
| January 27, 2026 | 214.05 | 208.9 | 208.9 | 214.25 | 207.5 | 134,665 |
| January 23, 2026 | 217.5 | 213 | 213 | 220.05 | 210 | 261,793 |
| January 22, 2026 | 214.6 | 220.05 | 220.05 | 226.3 | 214.35 | 233,501 |
| January 21, 2026 | 215 | 212.45 | 212.45 | 219.45 | 211.05 | 226,226 |
| January 20, 2026 | 227 | 216.85 | 216.85 | 230.55 | 213.4 | 609,525 |
| January 19, 2026 | 229.9 | 228.35 | 228.35 | 234.1 | 226.05 | 162,873 |
| January 16, 2026 | 242.25 | 229.8 | 229.8 | 244.45 | 228.5 | 460,950 |
| January 14, 2026 | 240.65 | 241.35 | 241.35 | 242.5 | 235.05 | 103,382 |
| January 13, 2026 | 236.45 | 240.2 | 240.2 | 242.5 | 235 | 110,075 |
| January 12, 2026 | 237.5 | 234.55 | 234.55 | 244.45 | 229.4 | 209,716 |
| January 09, 2026 | 243.05 | 237.6 | 237.6 | 245.2 | 236 | 193,307 |
| January 08, 2026 | 248 | 244.35 | 244.35 | 252.95 | 242.25 | 141,250 |
| January 07, 2026 | 252.05 | 249.95 | 249.95 | 254 | 247.4 | 193,643 |
| January 06, 2026 | 257.5 | 253.3 | 253.3 | 257.5 | 251.2 | 74,190 |
| January 05, 2026 | 260.8 | 255.65 | 255.65 | 262.9 | 254.6 | 206,119 |
| January 02, 2026 | 257.4 | 258.95 | 258.95 | 260 | 254.5 | 105,592 |
| January 01, 2026 | 260.5 | 257.15 | 257.15 | 264.45 | 256.05 | 95,588 |
| December 31, 2025 | 257.25 | 261.8 | 261.8 | 263 | 257.25 | 180,806 |
| December 30, 2025 | 259.5 | 257.25 | 257.25 | 259.5 | 254.6 | 124,182 |
| December 29, 2025 | 252.65 | 259.6 | 259.6 | 264.9 | 249.3 | 251,428 |
| December 26, 2025 | 256 | 252.65 | 252.65 | 258.35 | 251.55 | 111,731 |
| December 24, 2025 | 259 | 256 | 255.95 | 264.75 | 255.1 | 130,895 |
| December 23, 2025 | 259.5 | 258.9 | 258.9 | 265.9 | 258 | 162,049 |
| December 22, 2025 | 260 | 260 | 260 | 264.1 | 258.5 | 225,374 |
| December 19, 2025 | 257 | 258.85 | 258.85 | 261.55 | 255.65 | 164,360 |
| December 18, 2025 | 260.25 | 257.15 | 257.15 | 261.1 | 255.5 | 234,855 |
| December 17, 2025 | 262.05 | 261.5 | 261.5 | 266.1 | 258.25 | 340,449 |
| December 16, 2025 | 270 | 261.75 | 261.75 | 270 | 260.15 | 263,091 |
| December 15, 2025 | 269.4 | 268.2 | 268.2 | 271.9 | 265.25 | 225,663 |
| December 12, 2025 | 270 | 268.2 | 268.2 | 273.15 | 267.05 | 298,670 |
| December 11, 2025 | 264.1 | 270.8 | 270.8 | 272.9 | 260.9 | 380,976 |
| December 10, 2025 | 273.2 | 266.5 | 266.5 | 274.95 | 262.6 | 451,101 |
| December 09, 2025 | 276.9 | 274.05 | 274.05 | 282 | 265 | 1.73M |
| December 08, 2025 | 324 | 276.9 | 276.9 | 324 | 271.25 | 7.16M |
| December 05, 2025 | 304.15 | 314.7 | 314.7 | 318 | 300.55 | 1.45M |
| December 04, 2025 | 303.55 | 303.5 | 303.5 | 309 | 300.35 | 435,185 |
| December 03, 2025 | 310 | 304.75 | 304.75 | 311.45 | 298.85 | 886,861 |
| December 02, 2025 | 312 | 307.95 | 307.95 | 313.8 | 305.1 | 263,355 |
| December 01, 2025 | 318.1 | 314.1 | 314.1 | 326.7 | 311.55 | 1.26M |
| November 28, 2025 | 298 | 318.25 | 318.25 | 321.9 | 295 | 3.29M |
| November 27, 2025 | 295 | 299.05 | 299.05 | 307 | 295 | 3.24M |