195.47
-4.53(-2.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 200 | 195.47 | 195.47 | 201.7 | 195 | 15,600 |
| February 19, 2026 | 204.25 | 200 | 200 | 205.95 | 197.51 | 15,699 |
| February 18, 2026 | 203.9 | 203.26 | 203.26 | 214.98 | 202 | 57,688 |
| February 17, 2026 | 207.1 | 202.03 | 202.03 | 210 | 200.5 | 9,055 |
| February 16, 2026 | 204 | 205.57 | 205.57 | 208.5 | 203.5 | 3,419 |
| February 13, 2026 | 212.64 | 205.66 | 205.66 | 214.96 | 201.65 | 15,504 |
| February 12, 2026 | 215 | 212.64 | 212.64 | 215.3 | 210.15 | 4,504 |
| February 11, 2026 | 214.49 | 213.64 | 213.64 | 215 | 209 | 6,058 |
| February 10, 2026 | 207.69 | 212.77 | 212.77 | 220 | 207.43 | 39,269 |
| February 09, 2026 | 206 | 207.43 | 207.43 | 209.76 | 206 | 5,340 |
| February 06, 2026 | 208.98 | 208.28 | 208.28 | 209 | 206 | 772 |
| February 05, 2026 | 208.7 | 207.64 | 207.64 | 211 | 206.08 | 3,807 |
| February 04, 2026 | 209.2 | 207.16 | 207.16 | 209.2 | 205.96 | 5,401 |
| February 03, 2026 | 199.9 | 207.12 | 207.12 | 210 | 199.9 | 14,226 |
| February 02, 2026 | 194 | 193.07 | 193.07 | 197.7 | 188.2 | 4,428 |
| February 01, 2026 | 192.15 | 193.97 | 193.97 | 197.9 | 192.15 | 4,868 |
| January 30, 2026 | 193.5 | 194.87 | 194.87 | 197.7 | 193.32 | 3,496 |
| January 29, 2026 | 194.5 | 196.38 | 196.38 | 201.54 | 194.5 | 6,577 |
| January 28, 2026 | 190 | 194.69 | 194.69 | 197.6 | 190 | 4,753 |
| January 27, 2026 | 191.23 | 190.42 | 190.42 | 196.8 | 187.53 | 2,616 |
| January 23, 2026 | 195.69 | 191.23 | 191.23 | 197.99 | 190.4 | 3,616 |
| January 22, 2026 | 194 | 195.69 | 195.69 | 198.54 | 194 | 2,316 |
| January 21, 2026 | 190.1 | 194.82 | 194.82 | 198.8 | 190.1 | 4,140 |
| January 20, 2026 | 200.42 | 194.03 | 194.03 | 204.89 | 191.85 | 7,725 |
| January 19, 2026 | 203 | 200.42 | 200.42 | 203.22 | 199 | 6,033 |
| January 16, 2026 | 202 | 202.99 | 202.99 | 205.77 | 202 | 5,115 |
| January 14, 2026 | 206 | 204.87 | 204.87 | 209.8 | 204.5 | 6,492 |
| January 13, 2026 | 205 | 209.04 | 209.04 | 216.9 | 205 | 1,449 |
| January 12, 2026 | 212 | 207.41 | 207.41 | 216.82 | 206.01 | 9,705 |
| January 09, 2026 | 215.6 | 214.66 | 214.66 | 219.17 | 212.37 | 8,510 |
| January 08, 2026 | 220.11 | 217.92 | 217.92 | 223.29 | 217 | 2,603 |
| January 07, 2026 | 220 | 222.18 | 222.18 | 223.97 | 220 | 7,282 |
| January 06, 2026 | 219 | 222.04 | 222.04 | 222.9 | 219 | 9,214 |
| January 05, 2026 | 221.25 | 220.06 | 220.06 | 223.99 | 219.25 | 10,385 |
| January 02, 2026 | 222.6 | 223.04 | 223.04 | 229.96 | 222 | 14,778 |
| January 01, 2026 | 221.62 | 223 | 223 | 225.99 | 220 | 4,042 |
| December 31, 2025 | 223.59 | 220.2 | 220.2 | 224.4 | 219 | 5,563 |
| December 30, 2025 | 221.96 | 221.18 | 221.18 | 226 | 217.55 | 5,932 |
| December 29, 2025 | 227.93 | 221.96 | 221.96 | 228.2 | 220 | 5,753 |
| December 26, 2025 | 226.4 | 226.7 | 226.7 | 229 | 223.61 | 6,097 |
| December 24, 2025 | 225.89 | 225.21 | 225.21 | 228.99 | 225.11 | 3,223 |
| December 23, 2025 | 222.04 | 223.99 | 223.99 | 229.99 | 222.04 | 6,908 |
| December 22, 2025 | 222.31 | 222.97 | 222.97 | 225 | 221.02 | 8,267 |
| December 19, 2025 | 223.21 | 221.09 | 221.09 | 225.01 | 220 | 5,160 |
| December 18, 2025 | 223 | 221.9 | 221.9 | 224 | 219.01 | 3,950 |
| December 17, 2025 | 223.91 | 221.76 | 221.76 | 225 | 220.01 | 3,946 |
| December 16, 2025 | 226 | 223.11 | 223.11 | 226.31 | 222 | 6,601 |
| December 15, 2025 | 216.9 | 224.45 | 224.45 | 227 | 216.24 | 17,821 |
| December 12, 2025 | 212.75 | 217.57 | 217.57 | 223.73 | 210.11 | 25,106 |
| December 11, 2025 | 208.99 | 210.82 | 210.82 | 211.7 | 207.01 | 4,218 |
| December 10, 2025 | 210.72 | 206.61 | 206.61 | 213.89 | 205.6 | 7,381 |
| December 09, 2025 | 205 | 208.99 | 208.99 | 209.99 | 203 | 7,630 |
| December 08, 2025 | 214.57 | 207.1 | 207.1 | 215.32 | 205 | 12,819 |
| December 05, 2025 | 220 | 214.39 | 214.39 | 220 | 213 | 2,072 |
| December 04, 2025 | 215.01 | 218.38 | 218.38 | 219.86 | 213 | 11,608 |
| December 03, 2025 | 216.7 | 216.08 | 216.08 | 218 | 215.01 | 5,612 |
| December 02, 2025 | 219.7 | 215.34 | 215.34 | 219.7 | 214 | 4,909 |
| December 01, 2025 | 225 | 216.1 | 216.1 | 225 | 213.21 | 31,865 |
| November 28, 2025 | 226 | 223.09 | 223.09 | 229.9 | 222 | 8,626 |
| November 27, 2025 | 230.7 | 227.57 | 227.57 | 231.5 | 225.52 | 5,698 |