195.30
-9.2(-4.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 204.95 | 195.3 | 195.3 | 205.5 | 193.7 | 1.24M |
| February 19, 2026 | 214.9 | 204.5 | 204.5 | 215.9 | 203.35 | 912,465 |
| February 18, 2026 | 216.1 | 214.15 | 214.15 | 217.85 | 212.8 | 639,535 |
| February 17, 2026 | 216.25 | 215.05 | 215.05 | 218 | 213.6 | 750,183 |
| February 16, 2026 | 222 | 216.25 | 216.25 | 224.8 | 215.3 | 805,044 |
| February 13, 2026 | 232 | 221.95 | 221.95 | 232.2 | 221 | 660,272 |
| February 12, 2026 | 239.5 | 234.05 | 234.05 | 239.5 | 232 | 293,748 |
| February 11, 2026 | 242 | 237.1 | 237.1 | 243 | 234.6 | 442,510 |
| February 10, 2026 | 241.45 | 242.25 | 242.25 | 244.85 | 240.1 | 329,368 |
| February 09, 2026 | 235.1 | 241.55 | 241.55 | 244.7 | 234.05 | 816,886 |
| February 06, 2026 | 241.75 | 232.6 | 232.6 | 241.75 | 230.95 | 723,038 |
| February 05, 2026 | 250 | 241.95 | 241.95 | 255.8 | 237.3 | 2.06M |
| February 04, 2026 | 251.95 | 262.55 | 262.55 | 265 | 249 | 951,403 |
| February 03, 2026 | 254 | 250.3 | 250.3 | 254 | 243.65 | 703,154 |
| February 02, 2026 | 243.3 | 241 | 241 | 244 | 226.6 | 862,364 |
| February 01, 2026 | 253.15 | 243.1 | 243.1 | 256.35 | 236.65 | 434,015 |
| January 30, 2026 | 248.8 | 253.15 | 253.15 | 255.7 | 244.3 | 652,155 |
| January 29, 2026 | 262.95 | 250.1 | 250.1 | 263.95 | 245.75 | 612,185 |
| January 28, 2026 | 253.7 | 259.9 | 259.9 | 264.55 | 247.85 | 766,590 |
| January 27, 2026 | 258.15 | 251.9 | 251.9 | 259.45 | 247 | 716,751 |
| January 23, 2026 | 271.95 | 260.85 | 260.85 | 271.95 | 254.1 | 777,595 |
| January 22, 2026 | 260.25 | 270.25 | 270.25 | 271.85 | 260.25 | 570,654 |
| January 21, 2026 | 259.95 | 257 | 257 | 263.8 | 254.05 | 544,759 |
| January 20, 2026 | 270.05 | 261.7 | 261.7 | 272.45 | 260 | 593,215 |
| January 19, 2026 | 270 | 269.45 | 269.45 | 272.9 | 267.35 | 395,557 |
| January 16, 2026 | 274.45 | 270.45 | 270.45 | 276.8 | 269.3 | 395,506 |
| January 14, 2026 | 275.1 | 274.45 | 274.45 | 277 | 269.25 | 443,380 |
| January 13, 2026 | 274.95 | 273.75 | 273.75 | 285.95 | 270.3 | 872,103 |
| January 12, 2026 | 270.45 | 274.55 | 274.55 | 280 | 261.8 | 983,021 |
| January 09, 2026 | 281 | 270.45 | 270.45 | 281.9 | 267.1 | 1.01M |
| January 08, 2026 | 294.5 | 280.3 | 280.3 | 295.75 | 276.2 | 577,128 |
| January 07, 2026 | 288.7 | 294.25 | 294.25 | 295.7 | 288.7 | 315,568 |
| January 06, 2026 | 300.85 | 294.9 | 294.9 | 301.65 | 292.55 | 327,271 |
| January 05, 2026 | 305.15 | 300.1 | 300.1 | 307.3 | 299 | 435,751 |
| January 02, 2026 | 304.4 | 304.55 | 304.55 | 306 | 296.8 | 775,249 |
| January 01, 2026 | 290.05 | 303.05 | 303.05 | 304.8 | 290 | 888,506 |
| December 31, 2025 | 282.4 | 290.45 | 290.45 | 298.55 | 281 | 1.22M |
| December 30, 2025 | 281.4 | 281.35 | 281.35 | 288.9 | 279 | 568,820 |
| December 29, 2025 | 282.55 | 281.4 | 281.4 | 289.7 | 278.05 | 1.11M |
| December 26, 2025 | 298.75 | 289.9 | 289.9 | 299.85 | 289 | 691,201 |
| December 24, 2025 | 304.35 | 298.3 | 297.3 | 307.75 | 296.2 | 545,192 |
| December 23, 2025 | 309 | 302.2 | 302.2 | 313 | 299 | 533,628 |
| December 22, 2025 | 310 | 308.65 | 308.65 | 311.25 | 306.15 | 347,740 |
| December 19, 2025 | 304.4 | 308.95 | 308.95 | 313.95 | 304.4 | 335,105 |
| December 18, 2025 | 304 | 303.1 | 303.1 | 305.25 | 298.7 | 372,301 |
| December 17, 2025 | 308.5 | 304.75 | 304.75 | 312.2 | 303.25 | 310,210 |
| December 16, 2025 | 314.7 | 309.2 | 309.2 | 316.05 | 308 | 352,149 |
| December 15, 2025 | 318.8 | 314.85 | 314.85 | 318.8 | 311.1 | 529,510 |
| December 12, 2025 | 309.8 | 320 | 320 | 322.95 | 307.55 | 783,297 |
| December 11, 2025 | 304.95 | 307.8 | 307.8 | 309.7 | 300.75 | 456,520 |
| December 10, 2025 | 303.2 | 304.95 | 304.95 | 315 | 303 | 751,749 |
| December 09, 2025 | 300.6 | 303.2 | 303.2 | 305.8 | 290.85 | 882,566 |
| December 08, 2025 | 308.35 | 300.8 | 300.8 | 310 | 297.2 | 773,180 |
| December 05, 2025 | 311.75 | 308.7 | 308.7 | 315.7 | 305.55 | 843,794 |
| December 04, 2025 | 322.8 | 311.3 | 311.3 | 322.8 | 310.1 | 644,610 |
| December 03, 2025 | 325 | 321.75 | 321.75 | 326.6 | 314 | 593,124 |
| December 02, 2025 | 335.95 | 324.5 | 324.5 | 339.55 | 322.15 | 682,276 |
| December 01, 2025 | 332.95 | 334.35 | 334.35 | 340.9 | 331.55 | 493,903 |
| November 28, 2025 | 333.85 | 332.25 | 332.25 | 343.25 | 331.1 | 737,341 |
| November 27, 2025 | 341.15 | 331.35 | 331.35 | 341.5 | 329.5 | 513,941 |