223.49
+0.15(+0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 220 | 223.49 | 223.49 | 227 | 215.1 | 5,846 |
| February 19, 2026 | 224 | 223.34 | 223.34 | 224 | 219 | 11,067 |
| February 18, 2026 | 227.45 | 221.73 | 221.73 | 227.45 | 215 | 6,425 |
| February 17, 2026 | 223 | 224.63 | 224.63 | 229.45 | 216.15 | 6,415 |
| February 16, 2026 | 213.05 | 224.01 | 224.01 | 224.75 | 213.05 | 7,747 |
| February 13, 2026 | 214.4 | 223 | 223 | 228 | 214.35 | 9,504 |
| February 12, 2026 | 226.95 | 223.88 | 223.88 | 226.95 | 216.5 | 5,083 |
| February 11, 2026 | 227.95 | 223.86 | 223.86 | 227.95 | 217.3 | 5,370 |
| February 10, 2026 | 228.3 | 220.6 | 220.6 | 228.3 | 214.05 | 1,482 |
| February 09, 2026 | 220 | 221.61 | 221.61 | 224.95 | 216.1 | 2,133 |
| February 06, 2026 | 222.75 | 218.68 | 218.68 | 222.75 | 215 | 8,140 |
| February 05, 2026 | 228.3 | 223.99 | 223.99 | 228.3 | 220.5 | 11,350 |
| February 04, 2026 | 228.69 | 228.44 | 228.44 | 229.8 | 220.5 | 8,287 |
| February 03, 2026 | 229.7 | 228.69 | 228.69 | 229.7 | 220.5 | 6,754 |
| February 02, 2026 | 231.95 | 221.46 | 221.46 | 231.95 | 220.5 | 11,918 |
| February 01, 2026 | 227.03 | 229.81 | 229.81 | 234.7 | 220.55 | 2,905 |
| January 30, 2026 | 216 | 227.03 | 227.03 | 231 | 216 | 14,467 |
| January 29, 2026 | 217 | 224.69 | 224.69 | 225 | 213 | 9,882 |
| January 28, 2026 | 216 | 219.99 | 219.99 | 228 | 214 | 54,931 |
| January 27, 2026 | 229 | 222.47 | 222.47 | 229 | 210 | 24,822 |
| January 23, 2026 | 216.55 | 220.51 | 220.51 | 232.5 | 216.55 | 2,399 |
| January 22, 2026 | 218 | 225.27 | 225.27 | 227.99 | 212.55 | 10,532 |
| January 21, 2026 | 210.3 | 219.86 | 219.86 | 223.9 | 210 | 12,430 |
| January 20, 2026 | 225.9 | 220.47 | 220.47 | 225.9 | 209 | 30,097 |
| January 19, 2026 | 225.9 | 220 | 220 | 229.9 | 216 | 45,195 |
| January 16, 2026 | 227.75 | 222.45 | 222.45 | 227.75 | 216 | 5,563 |
| January 14, 2026 | 220 | 220.85 | 220.85 | 224 | 220 | 2,891 |
| January 13, 2026 | 212.4 | 218.31 | 218.31 | 220.99 | 212.4 | 6,538 |
| January 12, 2026 | 207.98 | 210.47 | 210.47 | 211.98 | 207.9 | 16,100 |
| January 09, 2026 | 203.94 | 205.22 | 205.22 | 207.8 | 203.94 | 15,709 |
| January 08, 2026 | 193.6 | 201.61 | 201.61 | 204 | 193.6 | 5,076 |
| January 07, 2026 | 190.87 | 197.26 | 197.26 | 198.15 | 186.29 | 14,726 |
| January 06, 2026 | 199.1 | 191.08 | 191.08 | 199.9 | 188.74 | 12,217 |
| January 05, 2026 | 208.8 | 198.67 | 198.67 | 208.8 | 196.5 | 7,288 |
| January 02, 2026 | 203.55 | 205.73 | 205.73 | 208.89 | 197.33 | 6,052 |
| January 01, 2026 | 201 | 203.6 | 203.6 | 205 | 197.71 | 3,711 |
| December 31, 2025 | 199 | 201.25 | 201.25 | 204 | 196.1 | 5,903 |
| December 30, 2025 | 204.8 | 198.85 | 198.85 | 205 | 195.35 | 6,657 |
| December 29, 2025 | 206.8 | 204.45 | 204.45 | 206.8 | 200.55 | 3,427 |
| December 26, 2025 | 203.15 | 205.15 | 205.15 | 207.9 | 201 | 10,447 |
| December 24, 2025 | 209.9 | 204.15 | 204.15 | 211.9 | 202 | 12,521 |
| December 23, 2025 | 203.15 | 209.25 | 209.25 | 209.9 | 203.15 | 5,285 |
| December 22, 2025 | 208.8 | 203.15 | 203.15 | 208.8 | 203 | 16,024 |
| December 19, 2025 | 208.9 | 205.1 | 205.1 | 211 | 201.7 | 4,073 |
| December 18, 2025 | 211.35 | 208.9 | 208.9 | 213.2 | 206.4 | 5,833 |
| December 17, 2025 | 207 | 214.1 | 214.1 | 220.2 | 201 | 12,881 |
| December 16, 2025 | 213.3 | 211.5 | 211.5 | 213.4 | 208.1 | 10,618 |
| December 15, 2025 | 225 | 214.6 | 214.6 | 225 | 213.55 | 86,969 |
| December 12, 2025 | 224.75 | 224.75 | 224.75 | 229 | 215 | 16,422 |
| December 11, 2025 | 220.2 | 225.55 | 225.55 | 229.9 | 220.2 | 11,769 |
| December 10, 2025 | 232 | 228.6 | 228.6 | 232 | 222.4 | 9,774 |
| December 09, 2025 | 225 | 227.4 | 227.4 | 229.8 | 218 | 49,383 |
| December 08, 2025 | 232 | 225.05 | 225.05 | 232 | 217.55 | 6,653 |
| December 05, 2025 | 212.1 | 228.55 | 228.55 | 230.85 | 212.1 | 105,108 |
| December 04, 2025 | 217.35 | 221.3 | 221.3 | 229.9 | 217.35 | 17,879 |
| December 03, 2025 | 228.55 | 228.75 | 228.75 | 239.7 | 228.5 | 12,244 |
| December 02, 2025 | 249 | 240.5 | 240.5 | 250 | 240.5 | 10,655 |
| December 01, 2025 | 259.45 | 253.15 | 253.15 | 259.45 | 244.75 | 66,830 |
| November 28, 2025 | 253.21 | 258.62 | 258.62 | 259.88 | 244 | 326,985 |
| November 27, 2025 | 230 | 253.21 | 253.21 | 259 | 230 | 545,289 |