226.47
+1.11(+0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 225.73 | 226.47 | 226.47 | 227.21 | 224.37 | 438,544 |
| February 19, 2026 | 229.49 | 225.36 | 225.36 | 229.49 | 224.36 | 587,326 |
| February 18, 2026 | 229.03 | 228.36 | 228.36 | 229.03 | 227.37 | 701,654 |
| February 17, 2026 | 225.85 | 227.78 | 227.78 | 227.99 | 225.85 | 331,909 |
| February 16, 2026 | 226.31 | 227.13 | 227.13 | 227.97 | 224.53 | 584,536 |
| February 13, 2026 | 232.8 | 226.31 | 226.31 | 232.8 | 225.03 | 1.02M |
| February 12, 2026 | 232.99 | 229.59 | 229.59 | 232.99 | 229 | 511,761 |
| February 11, 2026 | 232.33 | 231.21 | 231.21 | 232.33 | 230 | 530,809 |
| February 10, 2026 | 231.92 | 231.08 | 231.08 | 231.92 | 229.8 | 740,177 |
| February 09, 2026 | 231.99 | 229.97 | 229.97 | 231.99 | 226.76 | 873,786 |
| February 06, 2026 | 226.65 | 226.76 | 226.76 | 227.5 | 223.75 | 782,892 |
| February 05, 2026 | 227.62 | 226.29 | 226.29 | 227.62 | 224.29 | 716,244 |
| February 04, 2026 | 226.54 | 226.59 | 226.59 | 227.43 | 224.1 | 964,487 |
| February 03, 2026 | 226.14 | 225.84 | 225.84 | 234.96 | 224.3 | 1.83M |
| February 02, 2026 | 219.95 | 219.55 | 219.55 | 220.78 | 214.55 | 882,490 |
| February 01, 2026 | 222.49 | 218.13 | 218.13 | 222.75 | 213.76 | 1.12M |
| January 30, 2026 | 221.99 | 221.54 | 221.54 | 222.33 | 217.01 | 1.15M |
| January 29, 2026 | 219.01 | 221.82 | 221.82 | 222.92 | 219.01 | 911,788 |
| January 28, 2026 | 220.99 | 220.91 | 220.91 | 222 | 217.95 | 1.51M |
| January 27, 2026 | 219.99 | 218.17 | 218.17 | 219.99 | 215 | 760,359 |
| January 23, 2026 | 225 | 217.04 | 217.04 | 225 | 216.29 | 1.12M |
| January 22, 2026 | 224.59 | 220.71 | 220.71 | 224.59 | 215.9 | 535,315 |
| January 21, 2026 | 226.3 | 218.05 | 218.05 | 226.3 | 215.26 | 2.06M |
| January 20, 2026 | 228.98 | 220.36 | 220.36 | 228.99 | 219.54 | 1.15M |
| January 19, 2026 | 229.84 | 225.86 | 225.86 | 229.84 | 225.19 | 749,045 |
| January 16, 2026 | 229.95 | 227 | 227 | 229.95 | 224.45 | 573,842 |
| January 14, 2026 | 226.63 | 226.63 | 226.63 | 227 | 224.93 | 590,043 |
| January 13, 2026 | 229.15 | 225.89 | 225.89 | 229.15 | 224.34 | 478,845 |
| January 12, 2026 | 228.99 | 226.34 | 226.34 | 228.99 | 223.33 | 1.48M |
| January 11, 2026 | 228.99 | 226.34 | 226.34 | 228.99 | 223.33 | 1.48M |
| January 09, 2026 | 229.99 | 226.93 | 226.93 | 229.99 | 225.99 | 1.67M |
| January 08, 2026 | 234.99 | 228.56 | 228.56 | 234.99 | 226.65 | 1.16M |
| January 07, 2026 | 234.99 | 233.35 | 233.35 | 234.99 | 232 | 477,484 |
| January 06, 2026 | 227.11 | 232.98 | 232.98 | 239.29 | 227.11 | 631,776 |
| January 05, 2026 | 234.99 | 232.94 | 232.94 | 234.99 | 230.01 | 1.21M |
| January 02, 2026 | 231.4 | 232.35 | 232.35 | 233 | 230.57 | 767,320 |
| January 01, 2026 | 231.27 | 230.69 | 230.69 | 231.27 | 228.97 | 380,255 |
| December 31, 2025 | 229.99 | 229.8 | 229.8 | 230.77 | 227.1 | 1.21M |
| December 30, 2025 | 229.9 | 227.1 | 227.1 | 229.9 | 226.41 | 417,832 |
| December 29, 2025 | 229.97 | 227.79 | 227.79 | 229.97 | 227.09 | 383,380 |
| December 26, 2025 | 229.96 | 228.46 | 228.46 | 229.99 | 228.31 | 1.54M |
| December 24, 2025 | 231.99 | 228.92 | 228.92 | 231.99 | 228.71 | 2.24M |
| December 23, 2025 | 231.4 | 230.52 | 230.52 | 231.4 | 229.5 | 479,908 |
| December 22, 2025 | 229.94 | 230.47 | 230.47 | 230.62 | 228.02 | 1.54M |
| December 19, 2025 | 226.86 | 228.51 | 228.51 | 229.7 | 225.31 | 1.11M |
| December 18, 2025 | 228.4 | 225.25 | 225.25 | 228.4 | 223.39 | 558,013 |
| December 17, 2025 | 228 | 225.56 | 225.56 | 228.99 | 225.02 | 338,917 |
| December 16, 2025 | 229.96 | 226.62 | 226.62 | 229.96 | 226.16 | 321,836 |
| December 15, 2025 | 228.4 | 228.11 | 228.11 | 228.48 | 226.4 | 467,372 |
| December 12, 2025 | 226.4 | 227.99 | 227.99 | 228.4 | 224.01 | 2.26M |
| December 11, 2025 | 226.4 | 225.99 | 225.99 | 226.4 | 223.48 | 319,338 |
| December 10, 2025 | 227.21 | 224.17 | 224.17 | 227.27 | 223.86 | 2.2M |
| December 09, 2025 | 229.68 | 226.24 | 226.24 | 229.68 | 221.9 | 542,398 |
| December 08, 2025 | 229.99 | 225.35 | 225.35 | 229.99 | 224.43 | 942,867 |
| December 05, 2025 | 235.26 | 229.28 | 229.28 | 235.26 | 227.32 | 684,012 |
| December 04, 2025 | 229.99 | 228.41 | 228.41 | 229.99 | 228.03 | 311,386 |
| December 03, 2025 | 231.89 | 228.46 | 228.46 | 231.89 | 228.05 | 739,503 |
| December 02, 2025 | 231.65 | 230.46 | 230.46 | 231.65 | 230 | 345,656 |
| December 01, 2025 | 233 | 230.91 | 230.91 | 233 | 230.35 | 583,294 |
| November 28, 2025 | 232.4 | 231.18 | 231.18 | 232.4 | 230.74 | 292,988 |