230.75
-2.4(-1.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 235.5 | 230.75 | 230.75 | 235.5 | 230.25 | 53,914 |
| February 19, 2026 | 234 | 233.15 | 233.15 | 235.95 | 232 | 69,716 |
| February 18, 2026 | 234.85 | 234.4 | 234.4 | 237.85 | 233 | 96,637 |
| February 17, 2026 | 231 | 234.9 | 234.9 | 237.5 | 231 | 134,381 |
| February 16, 2026 | 236.1 | 230.95 | 230.95 | 236.3 | 230 | 134,123 |
| February 13, 2026 | 239.4 | 236.1 | 236.1 | 240.9 | 235 | 116,456 |
| February 12, 2026 | 241.1 | 241.2 | 241.2 | 243.45 | 240.5 | 111,540 |
| February 11, 2026 | 248.35 | 243.55 | 243.55 | 249.3 | 242.45 | 145,278 |
| February 10, 2026 | 250 | 249 | 249 | 255 | 247.8 | 142,261 |
| February 09, 2026 | 239.75 | 250.8 | 250.8 | 253 | 239.05 | 418,925 |
| February 06, 2026 | 253 | 240.75 | 240.75 | 259.9 | 240.05 | 500,060 |
| February 05, 2026 | 255.4 | 254.05 | 254.05 | 263.35 | 251.15 | 880,126 |
| February 04, 2026 | 275.65 | 281.15 | 281.15 | 285.8 | 272.9 | 259,223 |
| February 03, 2026 | 284 | 274.7 | 274.7 | 284 | 270 | 255,012 |
| February 02, 2026 | 275 | 271.95 | 271.95 | 275 | 266.1 | 109,758 |
| February 01, 2026 | 274 | 273.25 | 273.25 | 282.2 | 270 | 145,696 |
| January 30, 2026 | 274.8 | 276.95 | 276.95 | 283.4 | 270.35 | 200,068 |
| January 29, 2026 | 284.9 | 275.3 | 275.3 | 284.9 | 270.05 | 269,402 |
| January 28, 2026 | 264 | 282.35 | 282.35 | 287.3 | 262.75 | 505,603 |
| January 27, 2026 | 262 | 262.7 | 262.7 | 266.5 | 256.9 | 216,528 |
| January 23, 2026 | 276.2 | 263 | 263 | 276.2 | 262.2 | 156,019 |
| January 22, 2026 | 271 | 272.1 | 272.1 | 277.75 | 268.45 | 241,635 |
| January 21, 2026 | 265 | 267.75 | 267.75 | 274.5 | 262.3 | 366,201 |
| January 20, 2026 | 277 | 264.15 | 264.15 | 277 | 263 | 307,546 |
| January 19, 2026 | 284.4 | 275.7 | 275.7 | 284.4 | 275 | 265,992 |
| January 16, 2026 | 293 | 283.25 | 283.25 | 294.3 | 282.7 | 232,092 |
| January 14, 2026 | 294.7 | 291.25 | 291.25 | 298 | 290.3 | 225,033 |
| January 13, 2026 | 297.5 | 294.7 | 294.7 | 305.4 | 290.75 | 312,455 |
| January 12, 2026 | 303.4 | 295.75 | 295.75 | 304.7 | 287 | 607,385 |
| January 09, 2026 | 306.5 | 303.75 | 303.75 | 313.5 | 298.05 | 470,945 |
| January 08, 2026 | 322 | 306.75 | 306.75 | 326.45 | 303.7 | 540,929 |
| January 07, 2026 | 328.3 | 323.75 | 323.75 | 328.3 | 321 | 195,742 |
| January 06, 2026 | 325 | 327.9 | 327.9 | 331 | 321.8 | 261,699 |
| January 05, 2026 | 340.6 | 324.05 | 324.05 | 340.6 | 319.75 | 474,801 |
| January 02, 2026 | 331.9 | 337.35 | 337.35 | 342 | 326.4 | 470,597 |
| January 01, 2026 | 330.2 | 329.75 | 329.75 | 335.55 | 327.5 | 388,489 |
| December 31, 2025 | 333.7 | 329.95 | 329.95 | 335.2 | 325.1 | 453,221 |
| December 30, 2025 | 327.4 | 334.95 | 334.95 | 345.6 | 322.6 | 1.22M |
| December 29, 2025 | 305.8 | 327.4 | 327.4 | 338.4 | 299.2 | 1.71M |
| December 26, 2025 | 312 | 307.85 | 307.85 | 312 | 306.75 | 214,101 |
| December 24, 2025 | 322.4 | 312.85 | 312.85 | 324 | 310.15 | 311,411 |
| December 23, 2025 | 322.5 | 321.55 | 321.55 | 327.9 | 313 | 810,379 |
| December 22, 2025 | 319.35 | 319.95 | 319.95 | 324.7 | 315.85 | 519,188 |
| December 19, 2025 | 311 | 315.05 | 315.05 | 317 | 305.55 | 511,131 |
| December 18, 2025 | 308.5 | 310.65 | 310.65 | 319 | 302.3 | 673,229 |
| December 17, 2025 | 315.65 | 308.5 | 308.5 | 316.35 | 306.2 | 406,583 |
| December 16, 2025 | 316.05 | 315.6 | 315.6 | 328 | 311.25 | 1.25M |
| December 15, 2025 | 294 | 315 | 315 | 324.4 | 292.2 | 3.43M |
| December 12, 2025 | 285 | 293.65 | 293.65 | 296 | 282.9 | 389,148 |
| December 11, 2025 | 286.15 | 282.5 | 282.5 | 287.1 | 280.8 | 290,776 |
| December 10, 2025 | 290.7 | 286.15 | 286.15 | 295.9 | 284.4 | 424,976 |
| December 09, 2025 | 275 | 288.95 | 288.95 | 301 | 273.6 | 1.64M |
| December 08, 2025 | 289.95 | 280.55 | 280.55 | 291.6 | 277 | 721,387 |
| December 05, 2025 | 263.05 | 294.8 | 294.8 | 306.4 | 263.05 | 9.62M |
| December 04, 2025 | 262.05 | 262.65 | 262.65 | 267.65 | 261.35 | 74,678 |
| December 03, 2025 | 266.4 | 263.65 | 263.65 | 269.35 | 261.5 | 76,172 |
| December 02, 2025 | 270.8 | 266.8 | 266.8 | 272.9 | 266.15 | 56,123 |
| December 01, 2025 | 273.45 | 270.4 | 270.4 | 281.1 | 269 | 130,329 |
| November 28, 2025 | 276.65 | 273.35 | 273.35 | 276.65 | 272 | 49,053 |
| November 27, 2025 | 277.8 | 273.65 | 273.65 | 278.2 | 273.1 | 63,606 |