225.79
-3.7(-1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 230.48 | 225.79 | 225.79 | 230.48 | 225.33 | 1.09M |
| February 19, 2026 | 233.68 | 229.49 | 229.49 | 233.68 | 228.91 | 428,649 |
| February 18, 2026 | 230.78 | 227.99 | 227.99 | 230.78 | 226.26 | 816,494 |
| February 17, 2026 | 229.5 | 228.84 | 228.84 | 236 | 227.96 | 927,332 |
| February 16, 2026 | 235.99 | 232.67 | 232.67 | 235.99 | 228.66 | 824,173 |
| February 13, 2026 | 231.48 | 230.24 | 230.24 | 231.48 | 228.03 | 722,806 |
| February 12, 2026 | 236 | 231.88 | 231.88 | 236 | 230.15 | 1.03M |
| February 11, 2026 | 233.38 | 234.87 | 234.87 | 235.36 | 232.01 | 512,048 |
| February 10, 2026 | 234.74 | 232.22 | 232.22 | 235.44 | 231.27 | 1.02M |
| February 09, 2026 | 232.08 | 232.68 | 232.68 | 233.88 | 229.08 | 875,819 |
| February 06, 2026 | 226 | 227.7 | 227.7 | 229 | 222 | 916,106 |
| February 05, 2026 | 228 | 225.1 | 225.1 | 228.48 | 223.55 | 1.23M |
| February 04, 2026 | 231.98 | 228.98 | 228.98 | 231.98 | 227.48 | 1.28M |
| February 03, 2026 | 232.2 | 231.81 | 231.81 | 232.5 | 226.16 | 874,474 |
| February 02, 2026 | 229 | 225.44 | 225.44 | 239.5 | 223.14 | 1.41M |
| February 01, 2026 | 232.48 | 229.07 | 229.07 | 232.78 | 227.01 | 896,421 |
| January 30, 2026 | 239.7 | 230.56 | 230.56 | 239.7 | 229.01 | 1.35M |
| January 29, 2026 | 236.78 | 233.86 | 233.86 | 236.78 | 233.03 | 1.13M |
| January 28, 2026 | 237.72 | 235.27 | 235.27 | 238.98 | 234.23 | 1.31M |
| January 27, 2026 | 238 | 236.53 | 236.53 | 239.85 | 236 | 1.3M |
| January 23, 2026 | 236.49 | 237.88 | 237.88 | 238.89 | 234.36 | 1.52M |
| January 22, 2026 | 230 | 235.74 | 235.74 | 237.19 | 223 | 1.41M |
| January 21, 2026 | 229.6 | 226.5 | 226.5 | 230.5 | 225.12 | 1.5M |
| January 20, 2026 | 228 | 231.18 | 231.18 | 234.94 | 228 | 918,099 |
| January 19, 2026 | 234.06 | 233.17 | 233.17 | 236.9 | 232.48 | 1.01M |
| January 16, 2026 | 236.44 | 235.54 | 235.54 | 236.44 | 234.02 | 741,220 |
| January 15, 2026 | 234.23 | 234.23 | 234.23 | 234.23 | 234.23 | 0 |
| January 14, 2026 | 236.44 | 234.23 | 234.23 | 236.44 | 233.71 | 577,663 |
| January 13, 2026 | 237.48 | 234.95 | 234.95 | 237.48 | 234.02 | 636,192 |
| January 12, 2026 | 237.44 | 235.64 | 235.64 | 237.44 | 227.63 | 866,306 |
| January 09, 2026 | 239.83 | 234.67 | 234.67 | 239.83 | 232.16 | 480,174 |
| January 08, 2026 | 238.24 | 233.94 | 233.94 | 238.24 | 233.11 | 744,174 |
| January 07, 2026 | 236.94 | 236.01 | 236.01 | 236.94 | 234.26 | 609,537 |
| January 06, 2026 | 232.11 | 235.28 | 235.28 | 236.63 | 232.11 | 836,500 |
| January 05, 2026 | 234 | 235 | 235 | 236.48 | 233.32 | 882,763 |
| January 02, 2026 | 235.47 | 234.9 | 234.9 | 235.99 | 232.06 | 902,117 |
| January 01, 2026 | 234 | 234.54 | 234.54 | 235.5 | 230.62 | 685,834 |
| December 31, 2025 | 229.06 | 231.63 | 231.63 | 232.94 | 229.06 | 850,833 |
| December 30, 2025 | 231.48 | 231.24 | 231.24 | 231.6 | 229.52 | 666,429 |
| December 29, 2025 | 234.74 | 230.47 | 230.47 | 234.74 | 229.78 | 1.44M |
| December 26, 2025 | 236.44 | 233.58 | 233.58 | 236.44 | 232.28 | 895,187 |
| December 24, 2025 | 234.4 | 234.09 | 234.09 | 235.99 | 233.7 | 626,189 |
| December 23, 2025 | 236.79 | 234.4 | 234.4 | 236.84 | 233.58 | 553,209 |
| December 22, 2025 | 234.8 | 234.82 | 234.82 | 236.98 | 233.62 | 886,767 |
| December 19, 2025 | 232.5 | 234.8 | 234.8 | 235.98 | 232.5 | 666,504 |
| December 18, 2025 | 233 | 233.09 | 233.09 | 233.88 | 232.06 | 371,741 |
| December 17, 2025 | 235.97 | 234.24 | 234.24 | 235.98 | 233.1 | 454,973 |
| December 16, 2025 | 236.23 | 234.4 | 234.4 | 236.23 | 232.66 | 451,348 |
| December 15, 2025 | 235.19 | 234.55 | 234.55 | 235.52 | 230.76 | 829,559 |
| December 12, 2025 | 234.84 | 233.43 | 233.43 | 234.84 | 231.55 | 745,957 |
| December 11, 2025 | 233.63 | 232.48 | 232.48 | 235.98 | 231.45 | 903,079 |
| December 10, 2025 | 237.4 | 233.63 | 233.63 | 237.4 | 232.72 | 637,967 |
| December 09, 2025 | 241.95 | 234.51 | 234.51 | 241.95 | 231 | 745,708 |
| December 08, 2025 | 236.48 | 236.05 | 236.05 | 236.88 | 234.86 | 671,112 |
| December 05, 2025 | 235.31 | 234.58 | 234.58 | 237 | 234.06 | 714,287 |
| December 04, 2025 | 236.64 | 236 | 236 | 236.8 | 233.62 | 405,508 |
| December 03, 2025 | 236 | 235.9 | 235.9 | 237.3 | 233.52 | 1.05M |
| December 02, 2025 | 234.74 | 234.68 | 234.68 | 235.2 | 233.13 | 751,350 |
| December 01, 2025 | 234.48 | 233.22 | 233.22 | 234.48 | 231.75 | 935,479 |
| November 28, 2025 | 234.44 | 231.75 | 231.75 | 234.44 | 230.58 | 1.07M |