227.99
-7.79(-3.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 235.78 | 227.99 | 227.99 | 235.78 | 225.05 | 1,283 |
| February 19, 2026 | 235.2 | 235.78 | 235.78 | 246.99 | 235.2 | 1,011 |
| February 18, 2026 | 240.3 | 239.99 | 239.99 | 245 | 236.1 | 738 |
| February 17, 2026 | 229 | 236.73 | 236.73 | 240.39 | 221.01 | 576 |
| February 16, 2026 | 239.45 | 229.41 | 229.41 | 240.2 | 228 | 1,220 |
| February 13, 2026 | 236.05 | 239.45 | 239.45 | 242.73 | 235.3 | 2,487 |
| February 12, 2026 | 258.1 | 247.68 | 247.68 | 258.1 | 247.68 | 1,529 |
| February 11, 2026 | 278 | 260.71 | 260.71 | 278 | 260.15 | 11,692 |
| February 10, 2026 | 305 | 280.66 | 280.66 | 305 | 279.51 | 13,209 |
| February 09, 2026 | 320.51 | 310.56 | 310.56 | 333.99 | 306 | 36,903 |
| February 06, 2026 | 278 | 314.79 | 314.79 | 321.7 | 252.35 | 180,059 |
| February 05, 2026 | 239.39 | 268.11 | 268.11 | 268.11 | 223.65 | 37,726 |
| February 04, 2026 | 215 | 223.43 | 223.43 | 230 | 212.71 | 1,247 |
| February 03, 2026 | 216.99 | 215.03 | 215.03 | 217.51 | 207.5 | 2,415 |
| February 02, 2026 | 190.4 | 197.74 | 197.74 | 200 | 190.4 | 55 |
| February 01, 2026 | 200.5 | 193.95 | 193.95 | 205 | 188 | 355 |
| January 30, 2026 | 201.01 | 199.01 | 199.01 | 203.97 | 195 | 681 |
| January 29, 2026 | 202 | 203.99 | 203.99 | 205 | 201.1 | 75 |
| January 28, 2026 | 200.04 | 203.72 | 203.72 | 214.39 | 200 | 252 |
| January 27, 2026 | 199.5 | 203.75 | 203.75 | 205 | 199.49 | 495 |
| January 23, 2026 | 200.4 | 199.25 | 199.25 | 212.08 | 195.55 | 616 |
| January 22, 2026 | 198.05 | 199.28 | 199.28 | 212.99 | 198.05 | 3,126 |
| January 21, 2026 | 202.96 | 203.99 | 203.99 | 204 | 186 | 1,286 |
| January 20, 2026 | 206.5 | 203.11 | 203.11 | 213.99 | 189.8 | 4,051 |
| January 19, 2026 | 213.5 | 200.87 | 200.87 | 217 | 197.56 | 878 |
| January 16, 2026 | 197.4 | 217.79 | 217.79 | 220 | 186.8 | 11,299 |
| January 14, 2026 | 205 | 200.39 | 200.39 | 205 | 190.02 | 725 |
| January 13, 2026 | 201.99 | 207.87 | 207.87 | 210.01 | 200.99 | 1,150 |
| January 12, 2026 | 210 | 197.88 | 197.88 | 219.01 | 192.26 | 8,980 |
| January 09, 2026 | 215 | 213.1 | 213.1 | 224 | 191 | 3,850 |
| January 08, 2026 | 215 | 210.07 | 210.07 | 215 | 210 | 298 |
| January 07, 2026 | 211.06 | 212.74 | 212.74 | 215.8 | 210 | 345 |
| January 06, 2026 | 213.51 | 212.96 | 212.96 | 219.8 | 211.99 | 1,200 |
| January 05, 2026 | 215.67 | 213.51 | 213.51 | 227.32 | 210.9 | 918 |
| January 02, 2026 | 213.95 | 221.21 | 221.21 | 234.99 | 213.95 | 1,494 |
| January 01, 2026 | 219.99 | 213.95 | 213.95 | 219.99 | 210.15 | 395 |
| December 31, 2025 | 215.09 | 219.64 | 219.64 | 219.99 | 213.93 | 463 |
| December 30, 2025 | 216 | 215.11 | 215.11 | 216 | 211 | 423 |
| December 29, 2025 | 208.4 | 214.46 | 214.46 | 229 | 208.4 | 5,855 |
| December 26, 2025 | 213.34 | 211.13 | 211.13 | 214 | 208 | 466 |
| December 24, 2025 | 218.99 | 213.34 | 213.34 | 219 | 210.73 | 818 |
| December 23, 2025 | 212.72 | 211.79 | 211.79 | 213 | 210 | 521 |
| December 22, 2025 | 227.8 | 212.72 | 212.72 | 232.75 | 212.12 | 2,054 |
| December 19, 2025 | 209.8 | 211.64 | 211.64 | 214 | 207.5 | 1,077 |
| December 18, 2025 | 210.01 | 216.99 | 216.99 | 219.4 | 208.12 | 2,646 |
| December 17, 2025 | 213.4 | 213.82 | 213.82 | 229.35 | 207 | 4,779 |
| December 16, 2025 | 214.6 | 213.79 | 213.79 | 218.99 | 213.5 | 716 |
| December 15, 2025 | 219.3 | 211.5 | 211.5 | 219.3 | 211.5 | 334 |
| December 12, 2025 | 211.02 | 213.4 | 213.4 | 221.36 | 211 | 764 |
| December 11, 2025 | 209.06 | 212.49 | 212.49 | 215 | 209.06 | 222 |
| December 10, 2025 | 205 | 208.12 | 208.12 | 219.25 | 202.9 | 1,138 |
| December 09, 2025 | 208.5 | 206.5 | 206.5 | 220 | 205 | 344 |
| December 08, 2025 | 220 | 206.45 | 206.45 | 223.9 | 204.95 | 5,781 |
| December 05, 2025 | 214.44 | 213.87 | 213.87 | 227.99 | 212.39 | 515 |
| December 04, 2025 | 219.39 | 214.44 | 214.44 | 219.4 | 211.5 | 106 |
| December 03, 2025 | 217 | 209.8 | 209.8 | 227.99 | 207.09 | 2,946 |
| December 02, 2025 | 217.69 | 217.99 | 217.99 | 218 | 212 | 926 |
| December 01, 2025 | 220 | 217.69 | 217.69 | 221 | 210 | 687 |
| November 28, 2025 | 218.35 | 218.77 | 218.77 | 229 | 215.53 | 722 |
| November 27, 2025 | 220 | 219 | 219 | 220 | 216 | 201 |