240.64
+1.23(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 239.53 | 240.64 | 240.64 | 245.45 | 238.17 | 9,608 |
| February 19, 2026 | 249.04 | 239.41 | 239.41 | 249.99 | 235.05 | 11,638 |
| February 18, 2026 | 241.62 | 247.79 | 247.79 | 250.8 | 240.53 | 20,654 |
| February 17, 2026 | 245 | 242.14 | 242.14 | 247.95 | 242 | 4,624 |
| February 16, 2026 | 241.25 | 243.64 | 243.64 | 252.38 | 241.25 | 11,963 |
| February 13, 2026 | 261.48 | 255.28 | 255.28 | 261.84 | 248.37 | 21,848 |
| February 12, 2026 | 255.77 | 257.28 | 257.28 | 260.19 | 255.77 | 12,271 |
| February 11, 2026 | 252.62 | 258.36 | 258.36 | 260 | 250.02 | 10,565 |
| February 10, 2026 | 251 | 252.65 | 252.65 | 254.86 | 247.11 | 7,933 |
| February 09, 2026 | 240.6 | 250.14 | 250.14 | 255.9 | 240.6 | 14,743 |
| February 06, 2026 | 251 | 244.87 | 244.87 | 251 | 242 | 3,418 |
| February 05, 2026 | 248 | 249.31 | 249.31 | 251.99 | 246 | 5,494 |
| February 04, 2026 | 240 | 246.88 | 246.88 | 251 | 240 | 9,555 |
| February 03, 2026 | 232 | 239.58 | 239.58 | 244.95 | 228 | 16,378 |
| February 02, 2026 | 227 | 226.12 | 226.12 | 230.03 | 222 | 2,317 |
| February 01, 2026 | 243.9 | 231.19 | 231.19 | 243.9 | 226.35 | 2,574 |
| January 30, 2026 | 226 | 233.48 | 233.48 | 236 | 222.28 | 8,105 |
| January 29, 2026 | 225.9 | 222.96 | 222.96 | 233.19 | 221.39 | 14,041 |
| January 28, 2026 | 213.9 | 221.06 | 221.06 | 227.99 | 213.64 | 8,970 |
| January 27, 2026 | 217 | 211.52 | 211.52 | 219.71 | 209 | 8,082 |
| January 23, 2026 | 215.7 | 215.65 | 215.65 | 227.66 | 210 | 9,906 |
| January 22, 2026 | 213 | 216.89 | 216.89 | 221.94 | 213 | 9,330 |
| January 21, 2026 | 220.95 | 212.97 | 212.97 | 224.1 | 212.1 | 11,142 |
| January 20, 2026 | 227 | 225.46 | 225.46 | 227.58 | 220.93 | 25,096 |
| January 19, 2026 | 221 | 227.13 | 227.13 | 228 | 221 | 4,868 |
| January 16, 2026 | 226 | 226.51 | 226.51 | 234 | 226 | 4,796 |
| January 14, 2026 | 226.99 | 227.18 | 227.18 | 230.98 | 225.5 | 3,266 |
| January 13, 2026 | 228 | 230.69 | 230.69 | 233.93 | 228 | 6,153 |
| January 12, 2026 | 229.95 | 227.95 | 227.95 | 235.49 | 221.26 | 13,582 |
| January 09, 2026 | 229 | 229.93 | 229.93 | 235.9 | 227.01 | 6,623 |
| January 08, 2026 | 231 | 232.83 | 232.83 | 241.93 | 231 | 13,268 |
| January 07, 2026 | 234 | 233.39 | 233.39 | 241.02 | 231.05 | 8,411 |
| January 06, 2026 | 240 | 238.29 | 238.29 | 241.4 | 237 | 5,482 |
| January 05, 2026 | 238 | 239.93 | 239.93 | 242 | 238 | 28,409 |
| January 02, 2026 | 231.01 | 238.31 | 238.31 | 240.35 | 230 | 19,239 |
| January 01, 2026 | 233 | 232.93 | 232.93 | 236.9 | 230.45 | 16,292 |
| December 31, 2025 | 236.8 | 233 | 233 | 239.8 | 231 | 24,428 |
| December 30, 2025 | 238 | 236.75 | 236.75 | 244 | 234.6 | 15,146 |
| December 29, 2025 | 239.35 | 242.55 | 242.55 | 247.5 | 239.35 | 24,981 |
| December 26, 2025 | 240 | 239.4 | 239.4 | 246.9 | 239 | 15,574 |
| December 24, 2025 | 250.6 | 241 | 241 | 256 | 238 | 16,458 |
| December 23, 2025 | 246 | 250.6 | 250.6 | 253.7 | 245.95 | 15,562 |
| December 22, 2025 | 248.5 | 245.9 | 245.9 | 255.4 | 245 | 17,811 |
| December 19, 2025 | 243.85 | 248.1 | 248.1 | 256 | 243.85 | 10,646 |
| December 18, 2025 | 247.1 | 243.8 | 243.8 | 252.85 | 242.4 | 12,662 |
| December 17, 2025 | 248.45 | 247.95 | 247.95 | 254 | 243.55 | 8,163 |
| December 16, 2025 | 255 | 250.8 | 250.8 | 261.8 | 247.05 | 19,572 |
| December 15, 2025 | 273.9 | 257.6 | 257.6 | 273.9 | 252.1 | 10,132 |
| December 12, 2025 | 256.95 | 262 | 262 | 264.3 | 254.85 | 11,466 |
| December 11, 2025 | 237 | 253.4 | 253.4 | 271.9 | 236.4 | 42,865 |
| December 10, 2025 | 241 | 240.95 | 240.95 | 250.95 | 236.05 | 11,512 |
| December 09, 2025 | 233.65 | 242.25 | 242.25 | 244 | 233.55 | 22,316 |
| December 08, 2025 | 246 | 237.65 | 237.65 | 247.3 | 230.1 | 24,290 |
| December 05, 2025 | 253.05 | 244 | 244 | 256.85 | 239.4 | 16,685 |
| December 04, 2025 | 248 | 253 | 253 | 254.1 | 248 | 8,710 |
| December 03, 2025 | 252 | 252.25 | 252.25 | 257.3 | 247.7 | 10,899 |
| December 02, 2025 | 252 | 252.25 | 252.25 | 257.3 | 247.7 | 12,268 |
| December 01, 2025 | 254 | 251.65 | 251.65 | 260.4 | 250 | 12,202 |
| November 30, 2025 | 259.5 | 255.15 | 255.15 | 264 | 255 | 6,430 |
| November 28, 2025 | 259 | 259.5 | 259.5 | 262.85 | 258.5 | 3,279 |