165.47
-0.86(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 169.85 | 165.47 | 165.47 | 169.85 | 164.34 | 4,057 |
| February 19, 2026 | 164.78 | 166.33 | 166.33 | 168 | 162.25 | 14,449 |
| February 18, 2026 | 162 | 163.62 | 163.62 | 166.5 | 160.03 | 11,477 |
| February 17, 2026 | 156.23 | 161.34 | 161.34 | 163.95 | 156.23 | 8,107 |
| February 16, 2026 | 156.66 | 156.12 | 156.12 | 160.01 | 155.88 | 13,092 |
| February 13, 2026 | 160.6 | 159.63 | 159.63 | 162 | 156 | 8,054 |
| February 12, 2026 | 162.87 | 159.16 | 159.16 | 163.2 | 159 | 4,797 |
| February 11, 2026 | 162.5 | 162.05 | 162.05 | 164.39 | 161.01 | 10,655 |
| February 10, 2026 | 165.62 | 163.8 | 163.8 | 166.22 | 162.02 | 5,644 |
| February 09, 2026 | 164.31 | 164.67 | 164.67 | 166.04 | 162.61 | 9,646 |
| February 06, 2026 | 165 | 163.22 | 163.22 | 165.11 | 162.5 | 5,232 |
| February 05, 2026 | 163.3 | 164.16 | 164.16 | 167.93 | 160 | 12,988 |
| February 04, 2026 | 158.25 | 163.3 | 163.3 | 167.31 | 158.25 | 7,194 |
| February 03, 2026 | 156.8 | 160.81 | 160.81 | 164.69 | 155.49 | 12,828 |
| February 02, 2026 | 154.7 | 154.62 | 154.62 | 155.99 | 150.6 | 5,195 |
| February 01, 2026 | 150.6 | 154.93 | 154.93 | 159 | 150.6 | 10,358 |
| January 30, 2026 | 154.9 | 152.77 | 152.77 | 154.9 | 150 | 5,343 |
| January 29, 2026 | 156.05 | 153.77 | 153.77 | 157.99 | 152.35 | 9,720 |
| January 28, 2026 | 149.55 | 155.77 | 155.77 | 156.8 | 149.55 | 8,865 |
| January 27, 2026 | 152.67 | 150.55 | 150.55 | 157 | 150 | 14,592 |
| January 23, 2026 | 154.5 | 155.53 | 155.53 | 157.25 | 152 | 7,164 |
| January 22, 2026 | 153.3 | 154.96 | 154.96 | 157.45 | 153.3 | 13,251 |
| January 21, 2026 | 155.76 | 153.01 | 153.01 | 157.64 | 152.2 | 14,064 |
| January 20, 2026 | 159.37 | 155.76 | 155.76 | 162.99 | 154 | 23,101 |
| January 19, 2026 | 164.36 | 159.37 | 159.37 | 164.99 | 158 | 17,332 |
| January 16, 2026 | 169.9 | 164.01 | 164.01 | 174.9 | 163.12 | 10,601 |
| January 14, 2026 | 169.49 | 166.88 | 166.88 | 170.69 | 165.85 | 4,784 |
| January 13, 2026 | 163.65 | 167.88 | 167.88 | 179.26 | 161.86 | 25,761 |
| January 12, 2026 | 164.5 | 160.23 | 160.23 | 168.71 | 158 | 14,717 |
| January 09, 2026 | 170 | 164.7 | 164.7 | 170 | 163.98 | 10,732 |
| January 08, 2026 | 170.6 | 168.79 | 168.79 | 173.89 | 168 | 6,188 |
| January 07, 2026 | 171 | 173.08 | 173.08 | 173.95 | 169 | 13,527 |
| January 06, 2026 | 177.35 | 170.51 | 170.51 | 179.7 | 168.5 | 14,512 |
| January 05, 2026 | 178 | 175.32 | 175.32 | 179.45 | 173.2 | 17,429 |
| January 02, 2026 | 172.85 | 176.5 | 176.5 | 180.1 | 168.65 | 14,821 |
| January 01, 2026 | 169.6 | 169.43 | 169.43 | 172.9 | 168.76 | 7,087 |
| December 31, 2025 | 171.85 | 168.55 | 168.55 | 174 | 166.16 | 18,498 |
| December 30, 2025 | 169.13 | 170.15 | 170.15 | 173.98 | 168 | 17,838 |
| December 29, 2025 | 176.55 | 169.13 | 169.13 | 180.4 | 168.02 | 24,062 |
| December 26, 2025 | 178.53 | 176.21 | 176.21 | 182.09 | 176 | 12,846 |
| December 24, 2025 | 181.27 | 178.53 | 178.53 | 183.9 | 178.08 | 12,380 |
| December 23, 2025 | 182.01 | 181.27 | 181.27 | 184.88 | 179.5 | 10,390 |
| December 22, 2025 | 180.3 | 181.83 | 181.83 | 184 | 179.8 | 9,766 |
| December 19, 2025 | 177.16 | 177.21 | 177.21 | 181.5 | 176 | 10,916 |
| December 18, 2025 | 180 | 177.16 | 177.16 | 180 | 176.05 | 4,050 |
| December 17, 2025 | 179.5 | 180 | 180 | 182.8 | 178 | 4,283 |
| December 16, 2025 | 180.4 | 179.76 | 179.76 | 182.38 | 177.64 | 6,741 |
| December 15, 2025 | 183.85 | 180.42 | 180.42 | 183.89 | 179 | 3,877 |
| December 12, 2025 | 178 | 182.97 | 182.97 | 184 | 176.5 | 9,757 |
| December 11, 2025 | 177.12 | 177.14 | 177.14 | 180.4 | 176 | 6,858 |
| December 10, 2025 | 178.52 | 177.12 | 177.12 | 182.59 | 176.12 | 7,518 |
| December 09, 2025 | 176.75 | 178.52 | 178.52 | 179 | 174 | 8,928 |
| December 08, 2025 | 180.5 | 176.75 | 176.75 | 185.44 | 176.1 | 10,349 |
| December 05, 2025 | 185.02 | 180.3 | 180.3 | 187.99 | 179 | 11,670 |
| December 04, 2025 | 178.93 | 185.02 | 185.02 | 185.96 | 178.91 | 9,674 |
| December 03, 2025 | 184.3 | 178.93 | 178.93 | 185.42 | 178 | 16,521 |
| December 02, 2025 | 183.54 | 183.4 | 183.4 | 186.06 | 182.15 | 6,689 |
| December 01, 2025 | 186.27 | 183.54 | 183.54 | 188 | 183 | 11,969 |
| November 28, 2025 | 186.55 | 186.27 | 186.27 | 191.55 | 186 | 13,592 |
| November 27, 2025 | 186.8 | 186.55 | 186.55 | 190.8 | 185.14 | 7,070 |