236.88
-2.88(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 240 | 236.88 | 236.88 | 240.8 | 234.65 | 96,391 |
| February 10, 2026 | 242.1 | 239.76 | 239.76 | 246.2 | 239 | 159,829 |
| February 09, 2026 | 231.79 | 242.87 | 242.87 | 248.49 | 229.31 | 401,556 |
| February 06, 2026 | 220.9 | 227.98 | 227.98 | 233 | 219.56 | 322,601 |
| February 05, 2026 | 221 | 220.12 | 220.12 | 225.5 | 219.5 | 126,251 |
| February 04, 2026 | 235.3 | 222.95 | 222.95 | 239.71 | 221.5 | 577,782 |
| February 03, 2026 | 239.7 | 235.3 | 235.3 | 239.7 | 230.12 | 162,587 |
| February 02, 2026 | 225.4 | 224.07 | 224.07 | 225.4 | 216.02 | 54,931 |
| February 01, 2026 | 225.11 | 225.89 | 225.89 | 227.79 | 221.65 | 45,372 |
| January 30, 2026 | 218.15 | 224.15 | 224.15 | 226.25 | 217.15 | 77,606 |
| January 29, 2026 | 225.65 | 219.45 | 219.45 | 227.5 | 215.85 | 207,963 |
| January 28, 2026 | 219.6 | 225.65 | 225.65 | 227.9 | 218 | 79,922 |
| January 27, 2026 | 220 | 218.65 | 218.65 | 221.55 | 214.8 | 92,683 |
| January 23, 2026 | 226.9 | 217.95 | 217.95 | 226.95 | 217 | 91,867 |
| January 22, 2026 | 228.05 | 224.65 | 224.65 | 230.2 | 223 | 152,930 |
| January 21, 2026 | 227.3 | 226.75 | 226.75 | 228.75 | 220.2 | 254,798 |
| January 20, 2026 | 230.8 | 227.3 | 227.3 | 231 | 221.2 | 237,398 |
| January 19, 2026 | 239.25 | 231 | 231 | 240.55 | 229.8 | 147,199 |
| January 16, 2026 | 249.5 | 241.35 | 241.35 | 249.5 | 240.1 | 202,983 |
| January 14, 2026 | 243.35 | 248.65 | 248.65 | 253.2 | 238.8 | 142,083 |
| January 13, 2026 | 242.95 | 243.95 | 243.95 | 244.9 | 238.05 | 170,014 |
| January 12, 2026 | 240.1 | 241.6 | 241.6 | 242.8 | 232.5 | 254,152 |
| January 09, 2026 | 250.8 | 239.3 | 239.3 | 250.8 | 237.35 | 350,283 |
| January 08, 2026 | 262.55 | 250.1 | 250.1 | 262.55 | 250 | 231,123 |
| January 07, 2026 | 261.05 | 259.95 | 259.95 | 262 | 259.5 | 169,762 |
| January 06, 2026 | 267 | 262.25 | 262.25 | 267 | 260 | 320,867 |
| January 05, 2026 | 270 | 265.45 | 265.45 | 270.4 | 264.1 | 113,094 |
| January 02, 2026 | 270.85 | 272.85 | 272.85 | 275 | 265 | 187,133 |
| January 01, 2026 | 269.9 | 268.25 | 268.25 | 271 | 265 | 103,089 |
| December 31, 2025 | 267.6 | 268.4 | 268.4 | 272.5 | 265.5 | 172,456 |
| December 30, 2025 | 261.1 | 264.85 | 264.85 | 271 | 260.65 | 764,017 |
| December 29, 2025 | 265.9 | 259.45 | 259.45 | 266.85 | 256.35 | 163,728 |
| December 26, 2025 | 264 | 265.9 | 265.9 | 286.7 | 264 | 1.4M |
| December 24, 2025 | 260.9 | 259.65 | 259.65 | 262.85 | 256.2 | 117,700 |
| December 23, 2025 | 249.55 | 260.9 | 260.9 | 265 | 248.2 | 434,547 |
| December 22, 2025 | 247 | 247 | 247 | 252.5 | 246 | 169,236 |
| December 19, 2025 | 255.05 | 246.85 | 246.85 | 257.5 | 245.85 | 213,675 |
| December 18, 2025 | 263.5 | 255.3 | 255.3 | 264.95 | 254 | 98,555 |
| December 17, 2025 | 275 | 263.35 | 263.35 | 275.1 | 262.2 | 177,089 |
| December 16, 2025 | 274.2 | 274.5 | 274.5 | 275 | 271.65 | 66,473 |
| December 15, 2025 | 275.3 | 273.95 | 273.95 | 275.3 | 272.75 | 48,077 |
| December 12, 2025 | 274 | 275.3 | 275.3 | 278.85 | 271.65 | 101,592 |
| December 11, 2025 | 267.55 | 274.15 | 274.15 | 275 | 267.55 | 108,595 |
| December 10, 2025 | 271.3 | 267.35 | 267.35 | 279.8 | 265.25 | 199,403 |
| December 09, 2025 | 278.25 | 270.5 | 270.5 | 278.8 | 269.4 | 171,323 |
| December 08, 2025 | 286.5 | 276.7 | 276.7 | 294.2 | 271.15 | 399,760 |
| December 05, 2025 | 283.05 | 283.5 | 283.5 | 292 | 282 | 171,927 |
| December 04, 2025 | 282.05 | 284.95 | 284.95 | 288.5 | 282.05 | 133,027 |
| December 03, 2025 | 275.4 | 285.55 | 285.55 | 288.8 | 272.85 | 131,662 |
| December 02, 2025 | 271.95 | 276.6 | 276.6 | 278 | 270.5 | 77,638 |
| December 01, 2025 | 282.75 | 271.9 | 271.9 | 284.85 | 269.55 | 258,380 |
| November 28, 2025 | 282.8 | 282.45 | 282.45 | 284.5 | 281 | 30,322 |
| November 27, 2025 | 288.2 | 283.1 | 283.1 | 290.85 | 282 | 33,392 |
| November 26, 2025 | 289.45 | 288 | 288 | 294.95 | 287 | 59,280 |
| November 25, 2025 | 280.25 | 289.45 | 289.45 | 292 | 278.25 | 48,793 |
| November 24, 2025 | 288.2 | 280.25 | 280.25 | 288.9 | 279 | 48,301 |
| November 21, 2025 | 287.05 | 288.2 | 288.2 | 290.55 | 286.65 | 28,465 |
| November 19, 2025 | 288.3 | 292.85 | 292.85 | 293.75 | 288.3 | 14,718 |
| November 18, 2025 | 295.05 | 291.65 | 291.65 | 298.4 | 290 | 38,410 |
| November 17, 2025 | 299.95 | 297.3 | 297.3 | 299.95 | 292.05 | 67,469 |