217.16
-2.02(-0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 222 | 217.16 | 217.16 | 224.87 | 215.81 | 343,920 |
| February 19, 2026 | 220.99 | 219.18 | 219.18 | 222 | 215.41 | 212,014 |
| February 18, 2026 | 217.82 | 219.69 | 219.69 | 222.87 | 216.6 | 292,786 |
| February 17, 2026 | 215.05 | 217.64 | 217.64 | 219 | 211.01 | 212,669 |
| February 16, 2026 | 218.3 | 214.81 | 214.81 | 218.3 | 213.1 | 220,028 |
| February 13, 2026 | 217.25 | 218.34 | 218.34 | 223.5 | 214.22 | 321,014 |
| February 12, 2026 | 223.9 | 220.19 | 220.19 | 223.9 | 216.61 | 203,181 |
| February 11, 2026 | 227 | 223.94 | 223.94 | 228.22 | 220.9 | 496,421 |
| February 10, 2026 | 215 | 226.95 | 226.95 | 228.9 | 212.06 | 1.37M |
| February 09, 2026 | 214 | 213.91 | 213.91 | 216.08 | 210.63 | 420,137 |
| February 06, 2026 | 216.71 | 215.14 | 215.14 | 216.96 | 207.06 | 1.12M |
| February 05, 2026 | 205 | 217.47 | 217.47 | 219.43 | 202.91 | 6.19M |
| February 04, 2026 | 188.85 | 202.78 | 202.78 | 206.43 | 187.45 | 2.04M |
| February 03, 2026 | 194 | 188.41 | 188.41 | 194 | 186.25 | 269,233 |
| February 02, 2026 | 188.22 | 186.64 | 186.64 | 188.22 | 181 | 284,000 |
| February 01, 2026 | 186 | 188.22 | 188.22 | 191.9 | 185.99 | 210,148 |
| January 30, 2026 | 183.75 | 189.55 | 189.55 | 191.45 | 181.05 | 462,883 |
| January 29, 2026 | 190 | 183.4 | 183.4 | 190 | 179.4 | 451,990 |
| January 28, 2026 | 183.9 | 189.85 | 189.85 | 190.75 | 181.9 | 760,527 |
| January 27, 2026 | 184.9 | 181.8 | 181.8 | 184.9 | 179.45 | 445,885 |
| January 23, 2026 | 193.9 | 184.9 | 184.9 | 195 | 183.1 | 538,387 |
| January 22, 2026 | 201 | 193.8 | 193.8 | 202.75 | 192.05 | 813,048 |
| January 21, 2026 | 205 | 201.25 | 201.25 | 206.95 | 197.45 | 816,214 |
| January 20, 2026 | 215.5 | 205.15 | 205.15 | 217.6 | 203.1 | 744,815 |
| January 19, 2026 | 221.45 | 215.65 | 215.65 | 222.2 | 215 | 348,387 |
| January 16, 2026 | 224.1 | 221.45 | 221.45 | 226.4 | 220.05 | 154,770 |
| January 14, 2026 | 225.2 | 224.05 | 224.05 | 229.05 | 222.2 | 270,060 |
| January 13, 2026 | 222.05 | 226.65 | 226.65 | 227.9 | 221.3 | 364,894 |
| January 12, 2026 | 219.5 | 222.05 | 222.05 | 224 | 217 | 674,277 |
| January 09, 2026 | 221.05 | 221.8 | 221.8 | 224.2 | 218.05 | 1.2M |
| January 08, 2026 | 229.1 | 221.35 | 221.35 | 230.25 | 220.55 | 740,691 |
| January 07, 2026 | 227.7 | 229.05 | 229.05 | 230.5 | 226.2 | 812,834 |
| January 06, 2026 | 234 | 227.8 | 227.8 | 234.35 | 222.6 | 3.78M |
| January 05, 2026 | 250.9 | 234.1 | 234.1 | 253.55 | 231.5 | 3.84M |
| January 02, 2026 | 259.1 | 252 | 252 | 260.5 | 247.1 | 7.49M |
| January 01, 2026 | 258.55 | 262.7 | 262.7 | 265.4 | 253.3 | 1.3M |
| December 31, 2025 | 247.3 | 257.05 | 257.05 | 260 | 245.66 | 1.8M |
| December 30, 2025 | 251 | 247.3 | 247.3 | 251.01 | 245.97 | 294,235 |
| December 29, 2025 | 251.5 | 253.1 | 253.1 | 254 | 245.82 | 366,588 |
| December 26, 2025 | 249 | 251.96 | 251.96 | 254.14 | 248.15 | 577,620 |
| December 24, 2025 | 249 | 252.57 | 252.57 | 256.28 | 244.1 | 1.47M |
| December 23, 2025 | 240.65 | 247.31 | 247.31 | 249 | 236.6 | 968,587 |
| December 22, 2025 | 232 | 240.65 | 240.65 | 242.56 | 228.66 | 1.04M |
| December 19, 2025 | 225 | 230.64 | 230.64 | 234 | 224 | 1.85M |
| December 18, 2025 | 228 | 225.68 | 225.68 | 229.51 | 221.4 | 689,316 |
| December 17, 2025 | 229.61 | 228.25 | 228.25 | 232 | 225.1 | 178,338 |
| December 16, 2025 | 234.11 | 229.61 | 229.61 | 234.11 | 226.79 | 256,772 |
| December 15, 2025 | 238.5 | 234.11 | 234.11 | 239.3 | 233.25 | 205,878 |
| December 12, 2025 | 236.74 | 238.06 | 238.06 | 239.43 | 236 | 130,444 |
| December 11, 2025 | 235.5 | 236.29 | 236.29 | 238.59 | 233.25 | 243,645 |
| December 10, 2025 | 234.5 | 236.17 | 236.17 | 240.52 | 231.69 | 381,811 |
| December 09, 2025 | 240.2 | 236.67 | 236.67 | 240.82 | 232.03 | 652,867 |
| December 08, 2025 | 244 | 239.62 | 239.62 | 244.75 | 238.5 | 246,408 |
| December 05, 2025 | 250.5 | 244.92 | 244.92 | 250.5 | 244 | 523,900 |
| December 04, 2025 | 255 | 254.31 | 254.31 | 257.05 | 248.95 | 879,951 |
| December 03, 2025 | 247.55 | 256.14 | 256.14 | 258.2 | 245.01 | 514,399 |
| December 02, 2025 | 245 | 246.6 | 246.6 | 248.5 | 244 | 165,752 |
| December 01, 2025 | 250 | 246.44 | 246.44 | 250 | 245.42 | 131,668 |
| November 28, 2025 | 253 | 248.7 | 248.7 | 253 | 245.3 | 277,217 |
| November 27, 2025 | 254 | 252.35 | 252.35 | 257.25 | 251.45 | 93,378 |