235.80
+7.8(+3.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 227.7 | 235.8 | 235.8 | 237.15 | 226.85 | 55,943 |
| February 19, 2026 | 230.65 | 228 | 228 | 232.65 | 224.1 | 44,348 |
| February 18, 2026 | 232.6 | 230.7 | 230.7 | 234.9 | 229.15 | 22,803 |
| February 17, 2026 | 225.7 | 233.85 | 233.85 | 240.4 | 223.5 | 107,082 |
| February 16, 2026 | 230.65 | 225.25 | 225.25 | 231.7 | 223.8 | 51,619 |
| February 13, 2026 | 235.3 | 230.65 | 230.65 | 235.3 | 229.2 | 49,086 |
| February 12, 2026 | 235.5 | 236.6 | 236.6 | 238.05 | 232.2 | 28,751 |
| February 11, 2026 | 239.7 | 235.25 | 235.25 | 242.8 | 233.3 | 48,901 |
| February 10, 2026 | 238.05 | 238.55 | 238.55 | 243.5 | 238 | 50,065 |
| February 09, 2026 | 237.7 | 237.95 | 237.95 | 241.05 | 235.35 | 31,601 |
| February 06, 2026 | 235.25 | 234.35 | 234.35 | 235.25 | 232.05 | 24,524 |
| February 05, 2026 | 241.5 | 235.55 | 235.55 | 243.6 | 234 | 71,140 |
| February 04, 2026 | 250 | 241.85 | 241.85 | 253.7 | 239.2 | 161,484 |
| February 03, 2026 | 244.8 | 259.3 | 259.3 | 266 | 238.75 | 260,572 |
| February 02, 2026 | 240.45 | 235.7 | 235.7 | 241.5 | 232 | 33,813 |
| February 01, 2026 | 253.65 | 240.05 | 240.05 | 254 | 235.2 | 39,469 |
| January 30, 2026 | 246.9 | 253.25 | 253.25 | 256.5 | 237.3 | 93,199 |
| January 29, 2026 | 229.9 | 246 | 246 | 248.3 | 223.7 | 187,968 |
| January 28, 2026 | 221.5 | 228.7 | 228.7 | 236 | 219.8 | 49,900 |
| January 27, 2026 | 227.05 | 223.3 | 223.3 | 227.05 | 217.9 | 55,695 |
| January 23, 2026 | 235.3 | 227.55 | 227.55 | 238.45 | 225.1 | 42,357 |
| January 22, 2026 | 236.9 | 237.55 | 237.55 | 244.2 | 235 | 47,000 |
| January 21, 2026 | 237.1 | 236.25 | 236.25 | 239.8 | 231.2 | 44,625 |
| January 20, 2026 | 245.9 | 239.25 | 239.25 | 247.65 | 236.35 | 55,227 |
| January 19, 2026 | 250 | 248.45 | 248.45 | 266 | 244.85 | 136,639 |
| January 16, 2026 | 253.45 | 250.85 | 250.85 | 254.8 | 249.9 | 28,438 |
| January 14, 2026 | 252.2 | 253.45 | 253.45 | 256.65 | 252.2 | 27,288 |
| January 13, 2026 | 251.3 | 253.5 | 253.5 | 257.4 | 251.1 | 17,349 |
| January 12, 2026 | 256 | 253.65 | 253.65 | 256 | 246.05 | 66,376 |
| January 09, 2026 | 263.2 | 256 | 256 | 263.75 | 255.05 | 65,938 |
| January 08, 2026 | 269.7 | 265.6 | 265.6 | 272.9 | 263.5 | 49,267 |
| January 07, 2026 | 268.8 | 268.55 | 268.55 | 271.6 | 266.75 | 22,444 |
| January 06, 2026 | 271 | 267.35 | 267.35 | 272.8 | 263.55 | 46,144 |
| January 05, 2026 | 280.15 | 271.4 | 271.4 | 280.15 | 270.3 | 64,121 |
| January 02, 2026 | 274.65 | 280.15 | 280.15 | 281.2 | 274 | 43,922 |
| January 01, 2026 | 273.7 | 275.35 | 275.35 | 277.7 | 271.05 | 16,242 |
| December 31, 2025 | 270.5 | 272.2 | 272.2 | 274.7 | 270.5 | 27,791 |
| December 30, 2025 | 271.7 | 272.1 | 272.1 | 273.95 | 270.15 | 28,838 |
| December 29, 2025 | 278 | 271.2 | 271.2 | 278 | 270.1 | 30,275 |
| December 26, 2025 | 285.8 | 276.5 | 276.5 | 285.8 | 275.25 | 82,344 |
| December 24, 2025 | 285.7 | 285.8 | 285.8 | 292 | 283.3 | 68,771 |
| December 23, 2025 | 273.7 | 286.1 | 286.1 | 290 | 270.55 | 140,925 |
| December 22, 2025 | 265.95 | 272.75 | 272.75 | 273.95 | 265.95 | 43,774 |
| December 19, 2025 | 261.4 | 265.95 | 265.95 | 267.7 | 261.4 | 52,107 |
| December 18, 2025 | 266 | 263.8 | 263.8 | 266 | 259.8 | 47,131 |
| December 17, 2025 | 270 | 264.75 | 264.75 | 270 | 264 | 28,316 |
| December 16, 2025 | 271.75 | 270.45 | 270.45 | 272.45 | 269.25 | 19,923 |
| December 15, 2025 | 270.2 | 271.7 | 271.7 | 272.9 | 268.2 | 21,097 |
| December 12, 2025 | 270.85 | 270.15 | 270.15 | 276.25 | 267.2 | 29,337 |
| December 11, 2025 | 267.7 | 270.85 | 270.85 | 272 | 266.05 | 19,581 |
| December 10, 2025 | 271.75 | 269.25 | 269.25 | 275 | 267 | 25,216 |
| December 09, 2025 | 264.6 | 272 | 272 | 273 | 260 | 48,449 |
| December 08, 2025 | 276.2 | 266.2 | 266.2 | 277.65 | 262.85 | 57,216 |
| December 05, 2025 | 282.8 | 276.2 | 276.2 | 282.8 | 274.3 | 42,751 |
| December 04, 2025 | 284 | 282.85 | 282.85 | 286.3 | 278.8 | 23,716 |
| December 03, 2025 | 283.95 | 283 | 283 | 287 | 277.25 | 35,693 |
| December 02, 2025 | 285 | 284 | 284 | 288.1 | 278.7 | 48,295 |
| December 01, 2025 | 282.5 | 283.55 | 283.55 | 291 | 280.9 | 55,023 |
| November 28, 2025 | 284.2 | 281.1 | 281.1 | 284.5 | 279.3 | 21,871 |
| November 27, 2025 | 282.7 | 283.95 | 283.95 | 285 | 280.6 | 30,372 |