225.84
-1.9(-0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 228.85 | 225.84 | 225.84 | 229.12 | 225.6 | 5,466 |
| February 19, 2026 | 231.19 | 227.74 | 227.74 | 231.19 | 225.37 | 60,657 |
| February 18, 2026 | 228.84 | 228.77 | 228.77 | 231.19 | 227.36 | 17,220 |
| February 17, 2026 | 228.7 | 230.5 | 230.5 | 235.02 | 227.62 | 21,918 |
| February 16, 2026 | 239 | 228.8 | 228.8 | 239 | 226.33 | 80,496 |
| February 13, 2026 | 229.47 | 232.02 | 232.02 | 242 | 226.32 | 47,622 |
| February 12, 2026 | 243 | 229.47 | 229.47 | 247.29 | 219.05 | 329,129 |
| February 11, 2026 | 247.65 | 245.19 | 245.19 | 256 | 243.43 | 63,796 |
| February 10, 2026 | 248.6 | 245.74 | 245.74 | 248.6 | 243 | 54,963 |
| February 09, 2026 | 236.1 | 244.21 | 244.21 | 249.75 | 236.1 | 133,629 |
| February 06, 2026 | 234 | 237.08 | 237.08 | 240.59 | 234 | 3,670 |
| February 05, 2026 | 248.74 | 239.36 | 239.36 | 248.74 | 237.61 | 7,482 |
| February 04, 2026 | 244.5 | 244.77 | 244.77 | 247.85 | 238.51 | 31,273 |
| February 03, 2026 | 234 | 243.22 | 243.22 | 244 | 233.11 | 67,493 |
| February 02, 2026 | 234.5 | 230.04 | 230.04 | 235 | 225.25 | 65,667 |
| February 01, 2026 | 245 | 236.62 | 236.62 | 245 | 234.25 | 15,664 |
| January 30, 2026 | 242.5 | 239.7 | 239.7 | 242.5 | 239.1 | 17,602 |
| January 29, 2026 | 240.45 | 239.95 | 239.95 | 241.25 | 237.75 | 10,792 |
| January 28, 2026 | 241.5 | 239.65 | 239.65 | 241.5 | 234.15 | 22,271 |
| January 27, 2026 | 240.5 | 237.9 | 237.9 | 242.45 | 235 | 22,852 |
| January 23, 2026 | 240.2 | 236.95 | 236.95 | 245.3 | 235.25 | 12,332 |
| January 22, 2026 | 238.1 | 243.85 | 243.85 | 246.15 | 238.1 | 8,368 |
| January 21, 2026 | 238 | 241.1 | 241.1 | 243.2 | 231.35 | 27,186 |
| January 20, 2026 | 247.95 | 240.55 | 240.55 | 248.3 | 239.5 | 39,488 |
| January 19, 2026 | 245.25 | 250.25 | 250.25 | 251.6 | 245.25 | 12,804 |
| January 16, 2026 | 250.5 | 247 | 247 | 253.25 | 246.2 | 22,426 |
| January 14, 2026 | 253.4 | 253.2 | 253.2 | 256.15 | 252.25 | 11,835 |
| January 13, 2026 | 254.5 | 253.35 | 253.35 | 263 | 250.9 | 30,557 |
| January 12, 2026 | 256 | 254.5 | 254.5 | 259 | 249.25 | 64,178 |
| January 09, 2026 | 262.2 | 255.7 | 255.7 | 266.85 | 255 | 38,471 |
| January 08, 2026 | 267.7 | 262.55 | 262.55 | 270 | 260 | 67,103 |
| January 07, 2026 | 275.3 | 269.65 | 269.65 | 275.3 | 266.05 | 41,362 |
| January 06, 2026 | 283.9 | 273.5 | 273.5 | 283.9 | 271.1 | 53,650 |
| January 05, 2026 | 271.95 | 273 | 273 | 281.95 | 266.9 | 99,369 |
| January 02, 2026 | 266.25 | 270.55 | 270.55 | 272.3 | 266.25 | 27,636 |
| January 01, 2026 | 273.45 | 270.15 | 270.15 | 273.45 | 268 | 34,515 |
| December 31, 2025 | 269 | 271.3 | 271.3 | 273 | 267.55 | 54,121 |
| December 30, 2025 | 272.4 | 267.35 | 267.35 | 272.5 | 260.85 | 55,692 |
| December 29, 2025 | 269.3 | 268.55 | 268.55 | 271.1 | 264.15 | 67,765 |
| December 26, 2025 | 276.55 | 270.75 | 270.75 | 278.25 | 269.45 | 40,184 |
| December 24, 2025 | 279 | 275.25 | 275.25 | 279 | 274 | 21,286 |
| December 23, 2025 | 279 | 275.35 | 275.35 | 279 | 273.2 | 27,680 |
| December 22, 2025 | 278.5 | 278.5 | 278.5 | 286 | 270.75 | 132,970 |
| December 19, 2025 | 281.35 | 274.65 | 274.65 | 281.35 | 273.4 | 29,046 |
| December 18, 2025 | 278.65 | 278.3 | 278.3 | 283.5 | 277.4 | 24,254 |
| December 17, 2025 | 281.55 | 278.65 | 278.65 | 282.2 | 277.35 | 13,527 |
| December 16, 2025 | 280.6 | 282.5 | 282.5 | 285 | 280.5 | 19,139 |
| December 15, 2025 | 277.65 | 283.45 | 283.45 | 290.25 | 269.5 | 122,373 |
| December 12, 2025 | 281.8 | 276.25 | 276.25 | 282.8 | 274.05 | 118,477 |
| December 11, 2025 | 287 | 280.9 | 280.9 | 290 | 276 | 130,309 |
| December 10, 2025 | 284.6 | 285.05 | 285.05 | 291.55 | 282.5 | 126,344 |
| December 09, 2025 | 276.6 | 282.75 | 282.75 | 287 | 276.6 | 120,778 |
| December 08, 2025 | 280.15 | 279.4 | 279.4 | 284.5 | 268.25 | 382,380 |
| December 05, 2025 | 276.95 | 280.15 | 280.15 | 282.25 | 273.6 | 78,853 |
| December 04, 2025 | 266 | 274.2 | 274.2 | 278.95 | 266 | 149,078 |
| December 03, 2025 | 269 | 265.7 | 265.7 | 272.65 | 263.1 | 66,704 |
| December 02, 2025 | 274 | 271.05 | 271.05 | 274 | 265.1 | 103,363 |
| December 01, 2025 | 273 | 272.95 | 272.95 | 279 | 269.5 | 51,339 |
| November 28, 2025 | 271.35 | 275.15 | 275.15 | 282 | 270.8 | 70,565 |
| November 27, 2025 | 277.95 | 270.6 | 270.6 | 277.95 | 268.65 | 22,363 |