217.47
-8.96(-3.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 228.03 | 217.47 | 217.47 | 232 | 214.1 | 49,590 |
| February 19, 2026 | 232 | 226.43 | 226.43 | 237.82 | 223.35 | 26,289 |
| February 18, 2026 | 230 | 236.45 | 236.45 | 249.3 | 230 | 238,041 |
| February 17, 2026 | 225.32 | 232.43 | 232.43 | 234.45 | 212.4 | 114,362 |
| February 16, 2026 | 198 | 221.72 | 221.72 | 227.8 | 191.23 | 99,581 |
| February 13, 2026 | 206 | 201.44 | 201.44 | 209.45 | 200.03 | 7,920 |
| February 12, 2026 | 208.06 | 206.42 | 206.42 | 208.06 | 205.24 | 3,341 |
| February 11, 2026 | 209.98 | 207.77 | 207.77 | 215.03 | 206.9 | 3,628 |
| February 10, 2026 | 204.16 | 207.62 | 207.62 | 209.99 | 204.16 | 10,694 |
| February 09, 2026 | 198.51 | 203.95 | 203.95 | 205.29 | 197.07 | 12,810 |
| February 06, 2026 | 194.56 | 195.7 | 195.7 | 199.99 | 192 | 7,609 |
| February 05, 2026 | 197 | 193.35 | 193.35 | 202.25 | 192.35 | 17,635 |
| February 04, 2026 | 196.5 | 198.19 | 198.19 | 199.49 | 193.11 | 13,317 |
| February 03, 2026 | 195 | 193.07 | 193.07 | 195.99 | 185.88 | 19,353 |
| February 02, 2026 | 193 | 184.33 | 184.33 | 193 | 177.16 | 37,136 |
| February 01, 2026 | 201.07 | 192.24 | 192.24 | 202.5 | 189.65 | 12,160 |
| January 30, 2026 | 203 | 196.43 | 196.43 | 203 | 195.15 | 9,465 |
| January 29, 2026 | 196.9 | 199.63 | 199.63 | 202.18 | 195.59 | 16,098 |
| January 28, 2026 | 195 | 194.06 | 194.06 | 199.38 | 192.71 | 16,237 |
| January 27, 2026 | 197.72 | 194.89 | 194.89 | 205.39 | 192.35 | 57,448 |
| January 23, 2026 | 203.55 | 197.72 | 197.72 | 203.6 | 197.16 | 7,223 |
| January 22, 2026 | 199 | 202.52 | 202.52 | 205.48 | 199 | 4,356 |
| January 21, 2026 | 197.25 | 201.36 | 201.36 | 206.45 | 195 | 13,237 |
| January 20, 2026 | 212.63 | 201.48 | 201.48 | 212.81 | 200.06 | 12,066 |
| January 19, 2026 | 217.9 | 211.58 | 211.58 | 217.9 | 208.35 | 5,744 |
| January 16, 2026 | 216 | 211 | 211 | 220 | 210.35 | 4,522 |
| January 14, 2026 | 224 | 215.77 | 215.77 | 224 | 212.01 | 5,054 |
| January 13, 2026 | 226.76 | 219.62 | 219.62 | 226.76 | 216.55 | 8,391 |
| January 12, 2026 | 226.99 | 220.89 | 220.89 | 226.99 | 210.01 | 13,300 |
| January 09, 2026 | 231.95 | 224.61 | 224.61 | 232.95 | 222.7 | 10,045 |
| January 08, 2026 | 233.03 | 225.7 | 225.7 | 234.35 | 223.73 | 24,712 |
| January 07, 2026 | 210.81 | 234.06 | 234.06 | 252.97 | 209 | 163,427 |
| January 06, 2026 | 213.92 | 210.81 | 210.81 | 214.79 | 209.1 | 3,246 |
| January 05, 2026 | 222.5 | 213.18 | 213.18 | 222.5 | 211.1 | 9,925 |
| January 02, 2026 | 212.2 | 217.07 | 217.07 | 219.55 | 212.2 | 9,646 |
| January 01, 2026 | 212.25 | 212.1 | 212.1 | 218.9 | 211.4 | 6,539 |
| December 31, 2025 | 210.35 | 212.74 | 212.74 | 217.53 | 210.35 | 5,270 |
| December 30, 2025 | 213.92 | 210.35 | 210.35 | 216.35 | 210.01 | 4,214 |
| December 29, 2025 | 213 | 213.88 | 213.88 | 219.57 | 211.01 | 6,938 |
| December 26, 2025 | 213 | 209.55 | 209.55 | 217.23 | 208.25 | 10,415 |
| December 24, 2025 | 216.01 | 213.62 | 213.62 | 219.4 | 211 | 8,110 |
| December 23, 2025 | 211.64 | 212.21 | 212.21 | 216.89 | 211 | 3,839 |
| December 22, 2025 | 217.52 | 211.43 | 211.43 | 218.97 | 208.1 | 12,362 |
| December 19, 2025 | 220 | 212.99 | 212.99 | 220.69 | 212 | 6,558 |
| December 18, 2025 | 212.3 | 213.19 | 213.19 | 220.84 | 212.3 | 6,845 |
| December 17, 2025 | 218.01 | 215.76 | 215.76 | 220.94 | 215.66 | 4,364 |
| December 16, 2025 | 223.72 | 218.8 | 218.8 | 223.72 | 217 | 2,391 |
| December 15, 2025 | 217.5 | 218.84 | 218.84 | 226.16 | 217.02 | 3,204 |
| December 12, 2025 | 218.4 | 218.23 | 218.23 | 227.06 | 216.35 | 3,796 |
| December 11, 2025 | 220.79 | 218.36 | 218.36 | 222.02 | 216.9 | 2,284 |
| December 10, 2025 | 216.9 | 220.41 | 220.41 | 221.4 | 213.08 | 11,158 |
| December 09, 2025 | 219 | 214.58 | 214.58 | 220.72 | 212.1 | 11,765 |
| December 08, 2025 | 233.1 | 218.01 | 218.01 | 233.1 | 208.41 | 35,045 |
| December 05, 2025 | 242.17 | 229.18 | 229.18 | 242.17 | 226.16 | 8,879 |
| December 04, 2025 | 241.6 | 237.69 | 237.69 | 241.6 | 235.02 | 7,315 |
| December 03, 2025 | 232.8 | 237.41 | 237.41 | 238 | 229 | 14,252 |
| December 02, 2025 | 232.01 | 227.04 | 227.04 | 236.9 | 225.1 | 7,250 |
| December 01, 2025 | 232 | 231.71 | 231.71 | 236.69 | 230.31 | 3,938 |
| November 28, 2025 | 227.55 | 237.65 | 237.65 | 239 | 225.15 | 14,075 |
| November 27, 2025 | 235.3 | 226.5 | 226.5 | 238.1 | 225.6 | 13,521 |