203.48
-3.45(-1.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 207 | 203.48 | 203.48 | 210.99 | 202.5 | 3,119 |
| February 19, 2026 | 216.99 | 206.93 | 206.93 | 216.99 | 204.51 | 35,928 |
| February 18, 2026 | 215 | 208.66 | 208.66 | 217 | 204.2 | 1,925 |
| February 17, 2026 | 210 | 206.87 | 206.87 | 216 | 205.7 | 3,758 |
| February 16, 2026 | 203.25 | 209.88 | 209.88 | 216.46 | 203.25 | 7,056 |
| February 13, 2026 | 218 | 209.34 | 209.34 | 224.35 | 209 | 7,552 |
| February 12, 2026 | 208.1 | 219.22 | 219.22 | 219.95 | 203.1 | 14,211 |
| February 11, 2026 | 208.7 | 209.48 | 209.48 | 209.48 | 205 | 8,365 |
| February 10, 2026 | 190.6 | 199.51 | 199.51 | 199.51 | 190.6 | 8,745 |
| February 09, 2026 | 189.1 | 190.01 | 190.01 | 194.99 | 189 | 8,731 |
| February 06, 2026 | 197 | 189.95 | 189.95 | 197 | 189 | 1,630 |
| February 05, 2026 | 199.4 | 191.13 | 191.13 | 199.4 | 190.5 | 4,798 |
| February 04, 2026 | 198.7 | 192.17 | 192.17 | 198.7 | 190.13 | 3,753 |
| February 03, 2026 | 198.5 | 192.94 | 192.94 | 198.5 | 189.3 | 5,574 |
| February 02, 2026 | 203.99 | 191 | 191 | 203.99 | 190 | 4,674 |
| February 01, 2026 | 193.32 | 197.84 | 197.84 | 200 | 191.05 | 2,458 |
| January 30, 2026 | 199.99 | 193.32 | 193.32 | 199.99 | 191.2 | 7,248 |
| January 29, 2026 | 203.7 | 197.56 | 197.56 | 203.7 | 197 | 11,106 |
| January 28, 2026 | 204 | 200.51 | 200.51 | 204 | 196 | 3,223 |
| January 27, 2026 | 204.99 | 197.03 | 197.03 | 204.99 | 192.55 | 3,056 |
| January 23, 2026 | 208.9 | 198.6 | 198.6 | 208.9 | 198 | 6,785 |
| January 22, 2026 | 204 | 200.8 | 200.8 | 205.6 | 198 | 2,087 |
| January 21, 2026 | 203.1 | 198.86 | 198.86 | 203.1 | 197 | 8,052 |
| January 20, 2026 | 203.25 | 204.57 | 204.57 | 209.9 | 202.39 | 12,882 |
| January 19, 2026 | 218 | 213.04 | 213.04 | 218 | 205.31 | 24,985 |
| January 16, 2026 | 210.06 | 211 | 211 | 217.78 | 210.06 | 6,553 |
| January 14, 2026 | 223.28 | 213.86 | 213.86 | 223.28 | 212.33 | 8,530 |
| January 13, 2026 | 222 | 218.9 | 218.9 | 222 | 217.1 | 5,296 |
| January 12, 2026 | 218.05 | 217.3 | 217.3 | 228.95 | 215.6 | 11,321 |
| January 09, 2026 | 221 | 224.88 | 224.88 | 225 | 220.5 | 16,595 |
| January 08, 2026 | 227 | 221 | 221 | 229.48 | 220.31 | 9,276 |
| January 07, 2026 | 230.99 | 225.04 | 225.04 | 230.99 | 225 | 5,774 |
| January 06, 2026 | 234 | 226.52 | 226.52 | 234 | 224 | 6,642 |
| January 05, 2026 | 242 | 228.56 | 228.56 | 242 | 227 | 6,973 |
| January 02, 2026 | 233.98 | 232.86 | 232.86 | 235 | 227.66 | 3,035 |
| January 01, 2026 | 226.35 | 227.44 | 227.44 | 238.8 | 226.35 | 9,010 |
| December 31, 2025 | 234.95 | 230.2 | 230.2 | 238 | 228.05 | 5,562 |
| December 30, 2025 | 231.8 | 233.9 | 233.9 | 238.9 | 228.4 | 8,058 |
| December 29, 2025 | 244.5 | 229.75 | 229.75 | 244.5 | 228.1 | 6,359 |
| December 26, 2025 | 244 | 238.6 | 238.6 | 250.5 | 231 | 26,630 |
| December 24, 2025 | 239.95 | 238.5 | 238.6 | 246.9 | 238.5 | 3,326 |
| December 23, 2025 | 241 | 238 | 238 | 247.9 | 235.3 | 3,959 |
| December 22, 2025 | 245.8 | 240.95 | 240.95 | 250 | 240 | 6,340 |
| December 19, 2025 | 243.9 | 245.8 | 245.8 | 247.25 | 240.05 | 4,732 |
| December 18, 2025 | 248 | 239.55 | 239.55 | 248 | 237.15 | 6,865 |
| December 17, 2025 | 239 | 238.95 | 238.95 | 248.9 | 235.15 | 4,121 |
| December 16, 2025 | 238.05 | 238.75 | 238.75 | 248.4 | 237.05 | 5,735 |
| December 15, 2025 | 249.95 | 242.1 | 242.1 | 249.95 | 239 | 6,473 |
| December 12, 2025 | 242.2 | 247.85 | 247.85 | 257 | 242.2 | 8,589 |
| December 11, 2025 | 249 | 248.6 | 248.6 | 250 | 242 | 10,346 |
| December 10, 2025 | 253 | 242.65 | 242.65 | 253 | 240.35 | 4,636 |
| December 09, 2025 | 250 | 248.65 | 248.65 | 257.45 | 247.2 | 12,005 |
| December 08, 2025 | 270 | 259.6 | 259.6 | 270 | 250.3 | 15,739 |
| December 05, 2025 | 273 | 260.75 | 260.75 | 276.5 | 260 | 7,668 |
| December 04, 2025 | 269 | 270.1 | 270.1 | 275.4 | 252 | 8,996 |
| December 03, 2025 | 277.05 | 263.1 | 263.1 | 277.4 | 260.7 | 40,600 |
| December 02, 2025 | 279.95 | 271.95 | 271.95 | 284.85 | 266.05 | 38,077 |
| December 01, 2025 | 265 | 276.2 | 276.2 | 276.85 | 265 | 39,681 |
| November 28, 2025 | 260.85 | 263.67 | 263.67 | 263.67 | 254 | 62,863 |
| November 27, 2025 | 243 | 251.12 | 251.12 | 251.12 | 238.8 | 55,582 |