238.74
-2.56(-1.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 239.47 | 238.74 | 238.74 | 241 | 237.5 | 140,046 |
| February 19, 2026 | 248.5 | 241.3 | 241.3 | 249 | 240 | 257,920 |
| February 18, 2026 | 240 | 246.48 | 246.48 | 248.9 | 240 | 482,387 |
| February 17, 2026 | 237 | 239.65 | 239.65 | 242.7 | 236.36 | 155,752 |
| February 16, 2026 | 237 | 237.86 | 237.86 | 239.49 | 236.55 | 106,737 |
| February 13, 2026 | 236 | 239.56 | 239.56 | 240.99 | 234.44 | 134,674 |
| February 12, 2026 | 237 | 239.37 | 239.37 | 240.74 | 231.67 | 193,469 |
| February 11, 2026 | 241.4 | 238.73 | 238.73 | 242.59 | 214.27 | 264,123 |
| February 10, 2026 | 241.08 | 240.62 | 240.62 | 242.82 | 240.15 | 125,090 |
| February 09, 2026 | 245 | 241.07 | 241.07 | 246.04 | 240 | 345,954 |
| February 06, 2026 | 229 | 237.33 | 237.33 | 242.99 | 226.05 | 4.13M |
| February 05, 2026 | 229.45 | 229.06 | 229.06 | 233.88 | 228.41 | 888,559 |
| February 04, 2026 | 226.47 | 228.65 | 228.65 | 230.81 | 225.1 | 124,525 |
| February 03, 2026 | 229.9 | 226.47 | 226.47 | 230 | 225.1 | 204,119 |
| February 02, 2026 | 230 | 226.67 | 226.67 | 230 | 223.8 | 212,786 |
| February 01, 2026 | 234.9 | 230.03 | 230.03 | 235.47 | 227 | 148,841 |
| January 30, 2026 | 235 | 234.6 | 234.6 | 236 | 231.2 | 152,134 |
| January 29, 2026 | 232.55 | 235.65 | 235.65 | 237.9 | 230.9 | 277,613 |
| January 28, 2026 | 231.5 | 234.9 | 234.9 | 235.85 | 230.8 | 142,262 |
| January 27, 2026 | 239.35 | 231.5 | 231.5 | 239.5 | 230.3 | 157,129 |
| January 23, 2026 | 237.1 | 238.4 | 238.4 | 241.55 | 235 | 139,112 |
| January 22, 2026 | 235 | 238.25 | 238.25 | 239.65 | 232.15 | 121,629 |
| January 21, 2026 | 231.3 | 233.6 | 233.6 | 236 | 227 | 334,013 |
| January 20, 2026 | 236.1 | 231.35 | 231.35 | 236.85 | 229.5 | 234,380 |
| January 19, 2026 | 238 | 236.55 | 236.55 | 239 | 235.8 | 129,284 |
| January 16, 2026 | 240.8 | 239.45 | 239.45 | 241.9 | 239 | 93,688 |
| January 14, 2026 | 241.05 | 240.15 | 240.15 | 242.5 | 239.7 | 136,008 |
| January 13, 2026 | 242.65 | 242.55 | 242.55 | 244.9 | 241.05 | 77,065 |
| January 12, 2026 | 242.5 | 242.6 | 242.6 | 244.4 | 238.5 | 118,156 |
| January 09, 2026 | 247 | 244 | 244 | 247.05 | 243.35 | 118,479 |
| January 08, 2026 | 249.15 | 247.55 | 247.55 | 249.75 | 245.2 | 191,685 |
| January 07, 2026 | 250.3 | 249.15 | 249.15 | 251.65 | 248.2 | 123,338 |
| January 06, 2026 | 249.85 | 252.4 | 252.4 | 252.65 | 248.7 | 213,208 |
| January 05, 2026 | 251.1 | 249.9 | 249.9 | 251.9 | 247 | 446,323 |
| January 02, 2026 | 254 | 251.05 | 251.05 | 254.05 | 248.4 | 652,309 |
| January 01, 2026 | 260.25 | 255.5 | 255.5 | 260.7 | 237.9 | 2.03M |
| December 31, 2025 | 256.9 | 257.55 | 257.55 | 259 | 254.85 | 78,228 |
| December 30, 2025 | 257 | 256.9 | 256.9 | 260 | 254 | 166,547 |
| December 29, 2025 | 255 | 257.75 | 257.75 | 260.3 | 254.2 | 252,867 |
| December 26, 2025 | 255.3 | 256.05 | 256.05 | 259.95 | 253.2 | 217,506 |
| December 24, 2025 | 255.1 | 255.35 | 255.35 | 255.75 | 252.9 | 139,136 |
| December 23, 2025 | 253.5 | 254.45 | 254.45 | 255.75 | 252.45 | 94,956 |
| December 22, 2025 | 251.9 | 253.5 | 253.5 | 254.5 | 251 | 92,349 |
| December 19, 2025 | 250.65 | 251.3 | 251.3 | 252.5 | 249.7 | 60,741 |
| December 18, 2025 | 250.4 | 250.1 | 250.1 | 254.1 | 247.5 | 129,569 |
| December 17, 2025 | 253.25 | 250.7 | 250.7 | 254.75 | 250 | 81,571 |
| December 16, 2025 | 252.7 | 253.25 | 253.25 | 255.4 | 251.65 | 83,796 |
| December 15, 2025 | 254.45 | 253.7 | 253.7 | 255.5 | 252.65 | 76,136 |
| December 12, 2025 | 251.6 | 255.3 | 255.3 | 256.1 | 251.6 | 194,451 |
| December 11, 2025 | 249.55 | 255.8 | 255.8 | 260.55 | 247.65 | 154,340 |
| December 10, 2025 | 246.85 | 250.6 | 250.6 | 254.7 | 245.4 | 182,447 |
| December 09, 2025 | 246.7 | 245.25 | 245.25 | 248.7 | 239.4 | 484,081 |
| December 08, 2025 | 252.2 | 248.7 | 248.7 | 253 | 248 | 153,361 |
| December 05, 2025 | 250.8 | 252.2 | 252.2 | 255.25 | 250.8 | 120,169 |
| December 04, 2025 | 253.25 | 254.65 | 254.65 | 256 | 251.55 | 118,583 |
| December 03, 2025 | 254 | 255 | 255 | 256.2 | 252.25 | 123,150 |
| December 02, 2025 | 254.7 | 254.4 | 254.4 | 255.5 | 250.3 | 207,588 |
| December 01, 2025 | 254 | 255 | 255 | 255.9 | 252.55 | 161,029 |
| November 28, 2025 | 253.8 | 254.7 | 254.7 | 255.6 | 251.35 | 102,804 |
| November 27, 2025 | 249.85 | 254.25 | 254.25 | 254.75 | 249.85 | 152,547 |