198.26
-1.82(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 200.11 | 198.26 | 198.26 | 201.73 | 195 | 39,242 |
| February 19, 2026 | 203.25 | 200.08 | 200.08 | 203.6 | 199.4 | 19,892 |
| February 18, 2026 | 202.32 | 202.52 | 202.52 | 204.96 | 201.01 | 26,336 |
| February 17, 2026 | 200.75 | 202.32 | 202.32 | 207.75 | 200.04 | 36,229 |
| February 16, 2026 | 202.42 | 201.56 | 201.56 | 205.05 | 200.65 | 23,645 |
| February 13, 2026 | 204 | 202.42 | 202.42 | 207.5 | 201.45 | 23,451 |
| February 12, 2026 | 204.93 | 204.78 | 204.78 | 205.78 | 199.48 | 57,131 |
| February 11, 2026 | 211.99 | 204.93 | 204.93 | 213.99 | 204.2 | 98,098 |
| February 10, 2026 | 207 | 210.4 | 210.4 | 213.08 | 205.95 | 41,758 |
| February 09, 2026 | 217 | 205.01 | 205.01 | 218.9 | 204.08 | 154,317 |
| February 06, 2026 | 223.01 | 212.76 | 212.76 | 230.25 | 211.1 | 121,878 |
| February 05, 2026 | 227.6 | 222.02 | 222.02 | 227.6 | 218.1 | 36,356 |
| February 04, 2026 | 222 | 225.6 | 225.6 | 231.99 | 222 | 75,734 |
| February 03, 2026 | 239 | 234.54 | 234.54 | 254 | 224 | 649,389 |
| February 02, 2026 | 210 | 211.94 | 211.94 | 214 | 210 | 17,165 |
| February 01, 2026 | 213.52 | 214.99 | 214.99 | 218 | 213.52 | 12,444 |
| January 30, 2026 | 210.92 | 217.51 | 217.51 | 229.64 | 209.99 | 98,361 |
| January 29, 2026 | 213.5 | 212.92 | 212.92 | 215.95 | 212.32 | 14,604 |
| January 28, 2026 | 215 | 216.7 | 216.7 | 218 | 209.98 | 35,456 |
| January 27, 2026 | 207.2 | 218.79 | 218.79 | 222.28 | 206.72 | 25,847 |
| January 23, 2026 | 215.98 | 210.36 | 210.36 | 215.98 | 206.27 | 40,832 |
| January 22, 2026 | 206.95 | 215.71 | 215.71 | 217.76 | 206.95 | 30,123 |
| January 21, 2026 | 205.3 | 206.95 | 206.95 | 209.46 | 202.96 | 33,890 |
| January 20, 2026 | 211 | 208.42 | 208.42 | 215 | 207.55 | 28,632 |
| January 19, 2026 | 218 | 213.73 | 213.73 | 219 | 213.22 | 15,817 |
| January 16, 2026 | 207.8 | 219.2 | 219.2 | 224.03 | 207.75 | 65,514 |
| January 14, 2026 | 215.4 | 210.96 | 210.96 | 219.9 | 206 | 61,821 |
| January 13, 2026 | 212.4 | 216.22 | 216.22 | 217.73 | 212.4 | 14,945 |
| January 12, 2026 | 215 | 215.18 | 215.18 | 220.94 | 214.29 | 29,420 |
| January 09, 2026 | 219.3 | 217.74 | 217.74 | 223.05 | 217.25 | 35,301 |
| January 08, 2026 | 223 | 221.52 | 221.52 | 225.6 | 221.05 | 22,462 |
| January 07, 2026 | 226.5 | 225.02 | 225.02 | 230 | 224.4 | 35,698 |
| January 06, 2026 | 225 | 229.03 | 229.03 | 230 | 224.04 | 23,258 |
| January 05, 2026 | 227 | 227.61 | 227.61 | 229.9 | 226.2 | 21,946 |
| January 02, 2026 | 230.55 | 226.65 | 226.65 | 231.4 | 224.75 | 50,153 |
| January 01, 2026 | 235.6 | 229.47 | 229.47 | 235.6 | 227.8 | 24,632 |
| December 31, 2025 | 229.45 | 234.6 | 234.6 | 235.5 | 228.85 | 25,648 |
| December 30, 2025 | 225.85 | 230.6 | 230.6 | 232.3 | 222 | 30,130 |
| December 29, 2025 | 226 | 225.9 | 225.9 | 226.95 | 224.15 | 23,592 |
| December 26, 2025 | 234.5 | 225.95 | 225.95 | 234.6 | 225.5 | 52,219 |
| December 24, 2025 | 237.1 | 234.65 | 234.65 | 238.7 | 232.95 | 30,590 |
| December 23, 2025 | 238.15 | 236.85 | 236.85 | 239.9 | 236.7 | 22,752 |
| December 22, 2025 | 240.8 | 237.55 | 237.55 | 242.75 | 236.5 | 14,209 |
| December 19, 2025 | 238.05 | 239.6 | 239.6 | 240.6 | 236.95 | 39,369 |
| December 18, 2025 | 240.2 | 237.8 | 237.8 | 240.35 | 236.4 | 18,408 |
| December 17, 2025 | 245.1 | 240.55 | 240.55 | 246 | 238.95 | 10,541 |
| December 16, 2025 | 245.9 | 244.85 | 244.85 | 247.4 | 243.95 | 12,972 |
| December 15, 2025 | 242.55 | 247.4 | 247.4 | 250 | 239.85 | 25,457 |
| December 12, 2025 | 245 | 242.55 | 242.55 | 250.85 | 238.95 | 103,172 |
| December 11, 2025 | 237.15 | 239.45 | 239.45 | 240 | 236.6 | 12,688 |
| December 10, 2025 | 240.6 | 236.9 | 236.9 | 243.4 | 235.8 | 33,263 |
| December 09, 2025 | 251.5 | 239.5 | 239.5 | 252 | 237.85 | 128,493 |
| December 08, 2025 | 251.7 | 252.5 | 252.5 | 254 | 250.3 | 51,089 |
| December 05, 2025 | 252.25 | 251.7 | 251.7 | 253.2 | 251.45 | 16,545 |
| December 04, 2025 | 255 | 252.25 | 252.25 | 256.25 | 251.6 | 21,862 |
| December 03, 2025 | 261.65 | 255.4 | 255.4 | 261.65 | 253.95 | 22,578 |
| December 02, 2025 | 256.7 | 261.65 | 261.65 | 262.5 | 253.7 | 21,285 |
| December 01, 2025 | 257.7 | 257.85 | 257.85 | 261.65 | 255.2 | 19,846 |
| November 28, 2025 | 257.95 | 256.15 | 256.15 | 259.8 | 254 | 38,944 |
| November 27, 2025 | 260.1 | 257.95 | 257.95 | 261 | 256.55 | 18,262 |