221.04
+0.1(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 221.09 | 221.04 | 221.04 | 227.23 | 220.01 | 1.45M |
| February 19, 2026 | 226 | 220.94 | 220.94 | 226 | 217.8 | 5.12M |
| February 18, 2026 | 227.46 | 226.6 | 226.6 | 230 | 224 | 2.24M |
| February 17, 2026 | 232 | 227.23 | 227.23 | 232.58 | 225.5 | 3.86M |
| February 16, 2026 | 245 | 231.28 | 231.28 | 245 | 228.71 | 6.72M |
| February 13, 2026 | 251.7 | 244 | 244 | 251.7 | 240.6 | 1.39M |
| February 12, 2026 | 253 | 252.43 | 252.43 | 256.8 | 243.77 | 3.58M |
| February 11, 2026 | 266.6 | 252.96 | 252.96 | 268.8 | 251 | 3.88M |
| February 10, 2026 | 258 | 264.99 | 264.99 | 268 | 256.5 | 3.24M |
| February 09, 2026 | 247.2 | 258.84 | 258.84 | 262.49 | 245.5 | 2.72M |
| February 06, 2026 | 253 | 245.72 | 245.72 | 253 | 244.01 | 1.27M |
| February 05, 2026 | 256.1 | 253.25 | 253.25 | 258.5 | 251.94 | 895,607 |
| February 04, 2026 | 249.02 | 258.75 | 258.75 | 260.18 | 247 | 3.37M |
| February 03, 2026 | 247.5 | 252.84 | 252.84 | 254 | 239.5 | 2.61M |
| February 02, 2026 | 225.98 | 235.8 | 235.8 | 237.5 | 222.08 | 673,185 |
| February 01, 2026 | 235.1 | 225.66 | 225.66 | 244 | 224 | 512,924 |
| January 30, 2026 | 234.85 | 238.13 | 238.13 | 240.6 | 231.47 | 858,400 |
| January 29, 2026 | 232.05 | 236.04 | 236.04 | 239.4 | 232.05 | 1.6M |
| January 28, 2026 | 223 | 233.24 | 233.24 | 239 | 222.97 | 1.08M |
| January 27, 2026 | 222.19 | 223.51 | 223.51 | 230.76 | 217.48 | 1.47M |
| January 23, 2026 | 231.55 | 222.11 | 222.11 | 231.55 | 219.92 | 760,038 |
| January 22, 2026 | 233.39 | 231.02 | 231.02 | 234.8 | 228.59 | 477,332 |
| January 21, 2026 | 226.5 | 228.29 | 228.29 | 233.8 | 222.98 | 969,372 |
| January 20, 2026 | 239 | 226.47 | 226.47 | 239.01 | 225.5 | 1.28M |
| January 19, 2026 | 240.73 | 238.69 | 238.69 | 241.13 | 235.75 | 491,875 |
| January 16, 2026 | 240.4 | 240.73 | 240.73 | 247.7 | 239.9 | 1.06M |
| January 14, 2026 | 240.5 | 243.51 | 243.51 | 246.47 | 240.5 | 424,792 |
| January 13, 2026 | 245.41 | 243.35 | 243.35 | 246.64 | 240.15 | 1.17M |
| January 12, 2026 | 244.1 | 247.11 | 247.11 | 249.68 | 238.35 | 795,801 |
| January 09, 2026 | 252.05 | 247.06 | 247.06 | 255.18 | 244.55 | 710,210 |
| January 08, 2026 | 261.01 | 253.21 | 253.21 | 262.59 | 252 | 1.18M |
| January 07, 2026 | 262.35 | 261.69 | 261.69 | 265 | 257.5 | 1.94M |
| January 06, 2026 | 263 | 261.88 | 261.88 | 264.98 | 255.55 | 2.37M |
| January 05, 2026 | 249.06 | 261.35 | 261.35 | 262.9 | 245.08 | 3.23M |
| January 02, 2026 | 249.46 | 249.06 | 249.06 | 250.15 | 245.05 | 746,847 |
| January 01, 2026 | 246.25 | 247.87 | 247.87 | 249.98 | 246.25 | 710,246 |
| December 31, 2025 | 241.5 | 246.77 | 246.77 | 249.25 | 241.02 | 976,867 |
| December 30, 2025 | 243.4 | 240.73 | 240.73 | 250.07 | 239.15 | 672,349 |
| December 29, 2025 | 247.84 | 243.98 | 243.98 | 247.84 | 242.5 | 284,096 |
| December 26, 2025 | 249.5 | 247.84 | 247.84 | 250 | 246.1 | 452,753 |
| December 24, 2025 | 242.5 | 249.16 | 249.16 | 251 | 242.5 | 996,349 |
| December 23, 2025 | 244.9 | 242.94 | 242.94 | 244.9 | 241.16 | 1.26M |
| December 22, 2025 | 234.99 | 243.82 | 243.82 | 244.99 | 233.96 | 1.57M |
| December 19, 2025 | 228 | 234.11 | 234.11 | 235.4 | 226 | 613,685 |
| December 18, 2025 | 222.01 | 228.28 | 228.28 | 229.4 | 219.4 | 872,954 |
| December 17, 2025 | 226.1 | 222.92 | 222.92 | 228.18 | 221.98 | 659,421 |
| December 16, 2025 | 232.5 | 228.16 | 228.16 | 233.5 | 226.1 | 302,783 |
| December 15, 2025 | 231.5 | 234.36 | 234.36 | 236.41 | 231 | 757,971 |
| December 12, 2025 | 230.27 | 233.66 | 233.66 | 234.8 | 229.55 | 371,442 |
| December 11, 2025 | 223.5 | 230.27 | 230.27 | 231.9 | 223.03 | 615,174 |
| December 10, 2025 | 229.5 | 224.57 | 224.57 | 232.5 | 222 | 510,344 |
| December 09, 2025 | 225.1 | 231.46 | 231.46 | 234.27 | 222.88 | 1.94M |
| December 08, 2025 | 234.01 | 227.73 | 227.73 | 237.29 | 225.83 | 1.03M |
| December 05, 2025 | 235.8 | 235.45 | 235.45 | 237.1 | 234.39 | 465,008 |
| December 04, 2025 | 235.41 | 235.89 | 235.89 | 239 | 235.01 | 305,595 |
| December 03, 2025 | 238.02 | 235.94 | 235.94 | 239.4 | 232 | 1.04M |
| December 02, 2025 | 243 | 238.41 | 238.41 | 244.47 | 235.63 | 2.1M |
| December 01, 2025 | 248.9 | 243.07 | 243.07 | 249.15 | 242.33 | 585,124 |
| November 28, 2025 | 245.85 | 247.8 | 247.8 | 249.7 | 245.85 | 546,848 |
| November 27, 2025 | 249 | 246.65 | 246.65 | 249.55 | 245.75 | 811,774 |