195.12
-1.91(-0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 193.99 | 195.12 | 195.12 | 198.88 | 193.11 | 4,466 |
| February 19, 2026 | 201.72 | 197.03 | 197.03 | 202.15 | 196.94 | 5,418 |
| February 18, 2026 | 201 | 200.53 | 200.53 | 204.28 | 199.57 | 4,754 |
| February 17, 2026 | 199.1 | 200.27 | 200.27 | 207.5 | 198.81 | 11,935 |
| February 16, 2026 | 206.19 | 202.49 | 202.49 | 206.56 | 198.12 | 7,274 |
| February 13, 2026 | 203.27 | 206.19 | 206.19 | 211 | 201.63 | 9,248 |
| February 12, 2026 | 212.9 | 205.52 | 205.52 | 212.9 | 204.81 | 6,516 |
| February 11, 2026 | 202.5 | 208 | 208 | 213.77 | 199 | 179,766 |
| February 10, 2026 | 201.89 | 201.6 | 201.6 | 209 | 196 | 22,118 |
| February 09, 2026 | 196.61 | 194.51 | 194.51 | 199.83 | 193.25 | 6,458 |
| February 06, 2026 | 200.6 | 196.09 | 196.09 | 201.02 | 194 | 14,687 |
| February 05, 2026 | 204 | 200.6 | 200.6 | 218.4 | 198.21 | 29,045 |
| February 04, 2026 | 200.01 | 197 | 197 | 209.9 | 195.9 | 15,059 |
| February 03, 2026 | 174.51 | 199.9 | 199.9 | 201.57 | 170.11 | 73,055 |
| February 02, 2026 | 175 | 167.98 | 167.98 | 175 | 165 | 5,394 |
| February 01, 2026 | 184 | 168.17 | 168.17 | 184 | 165 | 4,107 |
| January 30, 2026 | 168 | 172.23 | 172.23 | 174.74 | 168 | 1,615 |
| January 29, 2026 | 175.01 | 172.26 | 172.26 | 180.77 | 171.36 | 5,230 |
| January 28, 2026 | 168 | 179.61 | 179.61 | 180.88 | 168 | 7,852 |
| January 27, 2026 | 179.7 | 169.61 | 169.61 | 182.41 | 165 | 5,070 |
| January 23, 2026 | 181.09 | 177.02 | 177.02 | 181.09 | 174.93 | 3,516 |
| January 22, 2026 | 176.45 | 181.09 | 181.09 | 182.98 | 172.37 | 8,636 |
| January 21, 2026 | 159.98 | 178.77 | 178.77 | 183 | 159.98 | 36,986 |
| January 20, 2026 | 167.94 | 159.97 | 159.97 | 168.64 | 155.25 | 10,148 |
| January 19, 2026 | 174 | 168.22 | 168.22 | 175.1 | 165 | 8,681 |
| January 16, 2026 | 171.35 | 174.79 | 174.79 | 174.99 | 167.96 | 4,382 |
| January 14, 2026 | 165.62 | 170.42 | 170.42 | 171.9 | 163.5 | 7,891 |
| January 13, 2026 | 167.27 | 166.63 | 166.63 | 176.99 | 161 | 3,952 |
| January 12, 2026 | 169.71 | 163.24 | 163.24 | 178.9 | 160.25 | 12,402 |
| January 09, 2026 | 178.58 | 171.74 | 171.74 | 179.98 | 170.2 | 10,121 |
| January 08, 2026 | 179.15 | 178.11 | 178.11 | 182.83 | 176.11 | 6,659 |
| January 07, 2026 | 175 | 180.13 | 180.13 | 185.11 | 174 | 21,492 |
| January 06, 2026 | 178.09 | 176.42 | 176.42 | 180.99 | 176 | 1,377 |
| January 05, 2026 | 175.94 | 179.32 | 179.32 | 180 | 173 | 5,982 |
| January 02, 2026 | 178.5 | 176.98 | 176.98 | 179.5 | 176.01 | 2,531 |
| January 01, 2026 | 176.35 | 179.7 | 179.7 | 181 | 176.35 | 1,370 |
| December 31, 2025 | 180.35 | 177.6 | 177.6 | 182 | 174 | 12,478 |
| December 30, 2025 | 181.45 | 174.87 | 174.87 | 182.69 | 173.61 | 6,292 |
| December 29, 2025 | 176 | 181.65 | 181.65 | 184.5 | 176 | 8,963 |
| December 26, 2025 | 186 | 179.89 | 179.89 | 189.7 | 176.27 | 11,485 |
| December 24, 2025 | 175 | 186 | 185.35 | 187.4 | 164.99 | 41,363 |
| December 23, 2025 | 192.88 | 174.19 | 174.19 | 192.88 | 171.88 | 34,048 |
| December 22, 2025 | 192 | 184.75 | 184.75 | 197.99 | 183.61 | 31,877 |
| December 19, 2025 | 196.22 | 193.83 | 193.83 | 196.28 | 192.91 | 4,086 |
| December 18, 2025 | 198.61 | 196.1 | 196.1 | 199.29 | 193.75 | 6,602 |
| December 17, 2025 | 202.57 | 194.66 | 194.66 | 202.57 | 192.13 | 3,899 |
| December 16, 2025 | 201.26 | 197.15 | 197.15 | 202 | 194.51 | 9,499 |
| December 15, 2025 | 202.81 | 196.39 | 196.39 | 204 | 194.05 | 7,202 |
| December 12, 2025 | 196.02 | 199.13 | 199.13 | 202.79 | 196.02 | 4,281 |
| December 11, 2025 | 196.11 | 200.02 | 200.02 | 201 | 191.44 | 18,373 |
| December 10, 2025 | 200.35 | 197.08 | 197.08 | 202.78 | 196.5 | 4,292 |
| December 09, 2025 | 195.13 | 199.85 | 199.85 | 200 | 187.46 | 24,936 |
| December 08, 2025 | 197.81 | 194.15 | 194.15 | 204 | 192 | 12,269 |
| December 05, 2025 | 205 | 200.56 | 200.56 | 206.99 | 196.26 | 7,743 |
| December 04, 2025 | 195.16 | 201.96 | 201.96 | 203.68 | 195.16 | 6,617 |
| December 03, 2025 | 203.11 | 198.24 | 198.24 | 205 | 194.6 | 13,702 |
| December 02, 2025 | 202.14 | 203.91 | 203.91 | 205.5 | 200.14 | 5,796 |
| December 01, 2025 | 203 | 201.86 | 201.86 | 209 | 198.01 | 8,039 |
| November 28, 2025 | 204 | 204.1 | 204.1 | 207.72 | 203.9 | 1,811 |
| November 27, 2025 | 205.88 | 204.92 | 204.92 | 208 | 203.6 | 7,271 |