221.90
+3.98(+1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 213.1 | 221.9 | 221.9 | 222.8 | 213.1 | 9,557 |
| February 19, 2026 | 220 | 217.92 | 217.92 | 223.43 | 217.5 | 3,809 |
| February 18, 2026 | 221 | 221.43 | 221.43 | 224.11 | 220.1 | 7,397 |
| February 17, 2026 | 221 | 220.96 | 220.96 | 225.44 | 218.72 | 8,051 |
| February 16, 2026 | 220.9 | 223.27 | 223.27 | 226.4 | 218 | 12,244 |
| February 13, 2026 | 221 | 220.9 | 220.9 | 225 | 220 | 5,595 |
| February 12, 2026 | 225.5 | 224.89 | 224.89 | 228 | 223.22 | 7,356 |
| February 11, 2026 | 226.14 | 225.5 | 225.5 | 228.49 | 224.15 | 6,705 |
| February 10, 2026 | 228.32 | 226.14 | 226.14 | 233.46 | 223.45 | 11,979 |
| February 09, 2026 | 216.25 | 228.32 | 228.32 | 232.9 | 216.25 | 20,970 |
| February 06, 2026 | 218.25 | 215.23 | 215.23 | 222 | 212.8 | 13,473 |
| February 05, 2026 | 216.1 | 215.91 | 215.91 | 221.99 | 214 | 12,294 |
| February 04, 2026 | 215 | 219.69 | 219.69 | 221 | 212.99 | 19,287 |
| February 03, 2026 | 233.7 | 217.63 | 217.63 | 233.7 | 216.5 | 7,078 |
| February 02, 2026 | 215 | 213.06 | 213.06 | 215.72 | 210.03 | 4,504 |
| February 01, 2026 | 215.98 | 215.11 | 215.11 | 218.94 | 211.86 | 5,749 |
| January 30, 2026 | 210 | 215.88 | 215.88 | 216 | 210 | 7,023 |
| January 29, 2026 | 215 | 213.2 | 213.2 | 217.99 | 212 | 9,439 |
| January 28, 2026 | 215 | 215.74 | 215.74 | 218.19 | 214.97 | 10,545 |
| January 27, 2026 | 208.5 | 212.33 | 212.33 | 215 | 206.68 | 9,345 |
| January 23, 2026 | 210.03 | 208.85 | 208.85 | 218 | 208 | 8,602 |
| January 22, 2026 | 211.11 | 213.23 | 213.23 | 215.96 | 211.11 | 4,981 |
| January 21, 2026 | 210.05 | 211.11 | 211.11 | 215.99 | 210 | 12,064 |
| January 20, 2026 | 218.51 | 212.33 | 212.33 | 224 | 210 | 16,791 |
| January 19, 2026 | 224.17 | 218.5 | 218.5 | 229.1 | 216.01 | 13,574 |
| January 16, 2026 | 228.75 | 221.23 | 221.23 | 232 | 219.6 | 14,684 |
| January 14, 2026 | 223.2 | 228.75 | 228.75 | 231.79 | 217.5 | 6,209 |
| January 13, 2026 | 226.71 | 227.83 | 227.83 | 232.59 | 226.71 | 4,446 |
| January 12, 2026 | 225 | 226.71 | 226.71 | 228.17 | 216.9 | 17,565 |
| January 09, 2026 | 232.03 | 229.94 | 229.94 | 234.9 | 228.39 | 5,436 |
| January 08, 2026 | 239.8 | 232.03 | 232.03 | 239.81 | 231.63 | 7,006 |
| January 07, 2026 | 236.8 | 236.3 | 236.3 | 242.6 | 234 | 12,100 |
| January 06, 2026 | 238.44 | 236.8 | 236.8 | 239.68 | 235 | 8,252 |
| January 05, 2026 | 240.8 | 238.44 | 238.44 | 242.69 | 236.41 | 11,615 |
| January 02, 2026 | 239.34 | 240.8 | 240.8 | 243 | 239 | 5,830 |
| January 01, 2026 | 238 | 239.34 | 239.34 | 245.7 | 237.98 | 7,203 |
| December 31, 2025 | 235.06 | 242.7 | 242.7 | 244.98 | 235.06 | 5,899 |
| December 30, 2025 | 238.05 | 239.02 | 239.02 | 241 | 238.05 | 4,302 |
| December 29, 2025 | 239.74 | 239.19 | 239.19 | 243.34 | 238 | 6,079 |
| December 26, 2025 | 243 | 240.45 | 240.45 | 246.57 | 239.9 | 4,792 |
| December 24, 2025 | 243.05 | 243.37 | 243.37 | 246.9 | 243 | 4,369 |
| December 23, 2025 | 243.25 | 245.14 | 245.14 | 247 | 243.25 | 6,161 |
| December 22, 2025 | 249 | 243.24 | 243.24 | 249.9 | 239.9 | 10,054 |
| December 19, 2025 | 242.5 | 245.19 | 245.19 | 247.05 | 241.13 | 6,905 |
| December 18, 2025 | 243 | 239.66 | 239.66 | 245 | 237.16 | 9,286 |
| December 17, 2025 | 243.8 | 242.92 | 242.92 | 245 | 242 | 3,106 |
| December 16, 2025 | 242.95 | 243.13 | 243.13 | 248.24 | 241.9 | 3,501 |
| December 15, 2025 | 243.9 | 244.17 | 244.17 | 244.66 | 241.37 | 3,861 |
| December 12, 2025 | 241.7 | 239.43 | 239.43 | 243.6 | 236.9 | 8,921 |
| December 11, 2025 | 238.87 | 238.53 | 238.53 | 241 | 236.14 | 6,462 |
| December 10, 2025 | 248 | 237.04 | 237.04 | 248 | 236.02 | 3,979 |
| December 09, 2025 | 230.05 | 237.62 | 237.62 | 242.49 | 230 | 10,978 |
| December 08, 2025 | 240.01 | 233.77 | 233.77 | 242.27 | 230.33 | 9,261 |
| December 05, 2025 | 248 | 239.12 | 239.12 | 248 | 238.07 | 10,256 |
| December 04, 2025 | 241.7 | 246.94 | 246.94 | 249.6 | 241.7 | 7,411 |
| December 03, 2025 | 246 | 244.17 | 244.17 | 248.75 | 243 | 8,462 |
| December 02, 2025 | 247 | 244.52 | 244.52 | 248.01 | 242.68 | 7,094 |
| December 01, 2025 | 245.75 | 247.85 | 247.85 | 251.68 | 245.75 | 4,768 |
| November 28, 2025 | 255 | 245.5 | 245.5 | 255 | 241 | 13,403 |
| November 27, 2025 | 255.35 | 254.5 | 254.5 | 256.4 | 253.5 | 5,023 |