200.17
+0.03(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 198.9 | 200.17 | 200.17 | 201 | 196.2 | 32,779 |
| February 19, 2026 | 201.95 | 200.14 | 200.14 | 205.48 | 197.15 | 102,109 |
| February 18, 2026 | 199.99 | 200.18 | 200.18 | 201.45 | 198.01 | 81,828 |
| February 17, 2026 | 196 | 198.34 | 198.34 | 199.5 | 196 | 62,161 |
| February 16, 2026 | 195.33 | 196.23 | 196.23 | 197.98 | 192 | 59,354 |
| February 13, 2026 | 202.6 | 195.33 | 195.33 | 202.6 | 193 | 105,792 |
| February 12, 2026 | 201.73 | 202.76 | 202.76 | 205 | 199.71 | 126,825 |
| February 11, 2026 | 200.31 | 201.73 | 201.73 | 203 | 197 | 86,251 |
| February 10, 2026 | 192.86 | 200.31 | 200.31 | 202.19 | 191.1 | 462,983 |
| February 09, 2026 | 194.4 | 191.71 | 191.71 | 203.3 | 191 | 218,199 |
| February 06, 2026 | 190.8 | 193.69 | 193.69 | 194.85 | 185.97 | 85,176 |
| February 05, 2026 | 195.14 | 189.85 | 189.85 | 197.75 | 188.25 | 78,583 |
| February 04, 2026 | 187 | 195.63 | 195.63 | 197.75 | 187 | 196,453 |
| February 03, 2026 | 195 | 185.97 | 185.97 | 198.71 | 184.85 | 150,298 |
| February 02, 2026 | 195.98 | 191.26 | 191.26 | 195.98 | 186.21 | 45,617 |
| February 01, 2026 | 196.89 | 194.94 | 194.94 | 199.64 | 190.6 | 48,584 |
| January 30, 2026 | 194.72 | 195.05 | 195.05 | 197.3 | 191.1 | 51,992 |
| January 29, 2026 | 193.35 | 194.72 | 194.72 | 195.92 | 191.3 | 72,643 |
| January 28, 2026 | 184.05 | 192.87 | 192.87 | 193.26 | 184.05 | 46,909 |
| January 27, 2026 | 188.19 | 184.05 | 184.05 | 188.19 | 181.16 | 57,917 |
| January 23, 2026 | 191.99 | 186.37 | 186.37 | 192 | 185.5 | 34,789 |
| January 22, 2026 | 186.5 | 190.59 | 190.59 | 195 | 186.5 | 94,421 |
| January 21, 2026 | 192.5 | 187.59 | 187.59 | 193.01 | 185 | 59,555 |
| January 20, 2026 | 197.01 | 191.48 | 191.48 | 197.7 | 190 | 34,809 |
| January 19, 2026 | 201 | 197.01 | 197.01 | 201 | 196.2 | 33,790 |
| January 16, 2026 | 200 | 202.56 | 202.56 | 203.78 | 200 | 22,274 |
| January 14, 2026 | 201 | 200 | 200 | 201.99 | 198.8 | 19,633 |
| January 13, 2026 | 198.8 | 201.76 | 201.76 | 203.71 | 198.78 | 38,456 |
| January 12, 2026 | 201 | 198.8 | 198.8 | 201.62 | 195.3 | 74,961 |
| January 09, 2026 | 209 | 202.57 | 202.57 | 213.9 | 202.3 | 116,126 |
| January 08, 2026 | 216.84 | 206.86 | 206.86 | 217.09 | 202.3 | 104,005 |
| January 07, 2026 | 217.6 | 216.84 | 216.84 | 220 | 214.05 | 15,935 |
| January 06, 2026 | 218.99 | 216.22 | 216.22 | 219.3 | 215.1 | 34,077 |
| January 05, 2026 | 218.15 | 217.85 | 217.85 | 219.6 | 215 | 22,234 |
| January 02, 2026 | 212.03 | 218.15 | 218.15 | 219.9 | 212.03 | 26,512 |
| January 01, 2026 | 214.43 | 213.47 | 213.47 | 215.6 | 212 | 12,138 |
| December 31, 2025 | 211 | 214.43 | 214.43 | 214.7 | 210.86 | 27,265 |
| December 30, 2025 | 210.01 | 210.81 | 210.81 | 212.16 | 210.01 | 24,948 |
| December 29, 2025 | 210.05 | 211.94 | 211.94 | 212.19 | 210.05 | 13,810 |
| December 26, 2025 | 207.66 | 210.65 | 210.65 | 214 | 207.64 | 68,765 |
| December 24, 2025 | 210.04 | 205.67 | 205.67 | 211.9 | 204.26 | 72,000 |
| December 23, 2025 | 211.25 | 210.04 | 210.04 | 212.2 | 208.6 | 32,946 |
| December 22, 2025 | 207.52 | 209.15 | 209.15 | 210.51 | 206.82 | 71,629 |
| December 19, 2025 | 210.45 | 208.24 | 208.24 | 210.45 | 206.56 | 38,129 |
| December 18, 2025 | 209.96 | 209.71 | 209.71 | 211.69 | 208.8 | 7,676 |
| December 17, 2025 | 212.55 | 209.96 | 209.96 | 212.55 | 208.3 | 35,874 |
| December 16, 2025 | 214 | 212.33 | 212.33 | 215.99 | 211.52 | 36,598 |
| December 15, 2025 | 213.02 | 215.08 | 215.08 | 215.9 | 211.5 | 16,508 |
| December 12, 2025 | 212.43 | 213.02 | 213.02 | 215.3 | 211.37 | 32,209 |
| December 11, 2025 | 209.85 | 212.45 | 212.45 | 213.5 | 208.81 | 25,516 |
| December 10, 2025 | 211.3 | 209.66 | 209.66 | 212.8 | 207.65 | 28,863 |
| December 09, 2025 | 203.6 | 210.22 | 210.22 | 213.29 | 202.5 | 305,940 |
| December 08, 2025 | 207.6 | 203.63 | 203.63 | 209.9 | 199.5 | 63,855 |
| December 05, 2025 | 207.45 | 206.52 | 206.52 | 209.95 | 205.01 | 24,180 |
| December 04, 2025 | 205.83 | 207.96 | 207.96 | 211.48 | 205.1 | 636,714 |
| December 03, 2025 | 213.05 | 205.83 | 205.83 | 214.19 | 205 | 62,195 |
| December 02, 2025 | 215.9 | 213.05 | 213.05 | 217 | 211.3 | 25,432 |
| December 01, 2025 | 216.6 | 215.9 | 215.9 | 218.62 | 214.37 | 28,638 |
| November 28, 2025 | 214.04 | 216.62 | 216.62 | 217.28 | 213.01 | 15,669 |
| November 27, 2025 | 213.37 | 213 | 213 | 216 | 212.21 | 19,752 |