124.76
-2.25(-1.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 127 | 124.76 | 124.76 | 127 | 124 | 111,133 |
| February 19, 2026 | 125.05 | 127.01 | 127.01 | 132.4 | 123.96 | 688,363 |
| February 18, 2026 | 121.01 | 125.06 | 125.06 | 130.5 | 118 | 955,029 |
| February 17, 2026 | 114.96 | 121.18 | 121.18 | 124.6 | 112 | 685,345 |
| February 16, 2026 | 119.22 | 114.96 | 114.96 | 119.22 | 114.45 | 321,018 |
| February 13, 2026 | 124.8 | 119.34 | 119.34 | 124.8 | 118.85 | 182,844 |
| February 12, 2026 | 128 | 125.23 | 125.23 | 128 | 124.6 | 111,874 |
| February 11, 2026 | 130 | 128.62 | 128.62 | 131.34 | 127.26 | 118,438 |
| February 10, 2026 | 130.95 | 130.57 | 130.57 | 133.47 | 128.53 | 166,924 |
| February 09, 2026 | 126.8 | 130.64 | 130.64 | 131.5 | 126.11 | 281,879 |
| February 06, 2026 | 128.13 | 125.65 | 125.65 | 128.14 | 124.05 | 124,011 |
| February 05, 2026 | 128.3 | 128.5 | 128.5 | 131.69 | 127 | 227,388 |
| February 04, 2026 | 131.9 | 133.41 | 133.41 | 137.4 | 124.83 | 356,855 |
| February 03, 2026 | 136.27 | 133.43 | 133.43 | 137.97 | 130 | 371,446 |
| February 02, 2026 | 145 | 129.18 | 129.18 | 147.8 | 124.15 | 1.59M |
| February 01, 2026 | 125.6 | 142.17 | 142.17 | 148.68 | 123.2 | 2.6M |
| January 30, 2026 | 123 | 124.86 | 124.86 | 125.5 | 120.62 | 120,662 |
| January 29, 2026 | 124.65 | 123.55 | 123.55 | 125 | 121.23 | 149,823 |
| January 28, 2026 | 118.79 | 124.65 | 124.65 | 125.5 | 118.36 | 194,127 |
| January 27, 2026 | 120.1 | 117.4 | 117.4 | 120.55 | 115.51 | 165,321 |
| January 23, 2026 | 124.48 | 120.04 | 120.04 | 124.48 | 118.92 | 106,378 |
| January 22, 2026 | 122.8 | 123.82 | 123.82 | 124.41 | 121.6 | 97,956 |
| January 21, 2026 | 122.7 | 121.33 | 121.33 | 123.25 | 118.19 | 191,899 |
| January 20, 2026 | 127.35 | 122.15 | 122.15 | 127.5 | 121.5 | 236,668 |
| January 19, 2026 | 127.7 | 127.56 | 127.56 | 131.44 | 126.75 | 158,774 |
| January 16, 2026 | 130.3 | 128.78 | 128.78 | 131.7 | 127.6 | 98,761 |
| January 14, 2026 | 131.05 | 130.33 | 130.33 | 131.69 | 129.27 | 113,098 |
| January 13, 2026 | 129.7 | 130.97 | 130.97 | 133.98 | 128.85 | 261,098 |
| January 12, 2026 | 135.5 | 128.85 | 128.85 | 135.5 | 127.52 | 525,442 |
| January 09, 2026 | 145.99 | 135.5 | 135.5 | 146.44 | 134.5 | 694,354 |
| January 08, 2026 | 150.1 | 146.5 | 146.5 | 150.44 | 145.09 | 161,979 |
| January 07, 2026 | 149 | 149.68 | 149.68 | 150.78 | 148.5 | 100,470 |
| January 06, 2026 | 152.14 | 149.53 | 149.53 | 152.6 | 148 | 105,402 |
| January 05, 2026 | 155.46 | 152.14 | 152.14 | 155.46 | 151.28 | 127,019 |
| January 02, 2026 | 153.38 | 155.46 | 155.46 | 157.45 | 152 | 150,901 |
| January 01, 2026 | 152.48 | 152.46 | 152.46 | 153.7 | 151.32 | 64,501 |
| December 31, 2025 | 150.74 | 151.9 | 151.9 | 153.38 | 149.91 | 171,654 |
| December 30, 2025 | 151.99 | 150.74 | 150.74 | 152.24 | 150.15 | 103,886 |
| December 29, 2025 | 154.55 | 151.58 | 151.58 | 155.19 | 150.77 | 136,519 |
| December 26, 2025 | 156.13 | 154.88 | 154.88 | 156.32 | 153.81 | 81,898 |
| December 24, 2025 | 158.31 | 156.13 | 156.13 | 159.88 | 155.23 | 77,948 |
| December 23, 2025 | 157.12 | 158.15 | 158.15 | 162.5 | 156.68 | 105,037 |
| December 22, 2025 | 154 | 157.6 | 157.6 | 159.9 | 154 | 190,364 |
| December 19, 2025 | 152.1 | 153.76 | 153.76 | 154.76 | 151.51 | 98,854 |
| December 18, 2025 | 152.05 | 152.02 | 152.02 | 153.21 | 150 | 113,751 |
| December 17, 2025 | 156.8 | 153.36 | 153.36 | 156.95 | 152.2 | 97,446 |
| December 16, 2025 | 158.4 | 156.12 | 156.12 | 158.4 | 155.13 | 52,362 |
| December 15, 2025 | 156.89 | 157.02 | 157.02 | 157.7 | 155.36 | 77,678 |
| December 12, 2025 | 154.6 | 157.29 | 157.29 | 157.97 | 154.6 | 93,174 |
| December 11, 2025 | 156.09 | 155.11 | 155.11 | 156.09 | 152.66 | 103,648 |
| December 10, 2025 | 158.3 | 154.99 | 154.99 | 159.9 | 154.59 | 185,664 |
| December 09, 2025 | 153.03 | 158.45 | 158.45 | 160 | 150.82 | 186,665 |
| December 08, 2025 | 161.18 | 153.96 | 153.96 | 166.2 | 152.25 | 262,860 |
| December 05, 2025 | 161.66 | 161.29 | 161.29 | 163.17 | 160 | 103,607 |
| December 04, 2025 | 163 | 162.3 | 162.3 | 165.5 | 161.81 | 89,044 |
| December 03, 2025 | 166.03 | 163.58 | 163.58 | 167.1 | 162.6 | 125,627 |
| December 02, 2025 | 170 | 166.63 | 166.63 | 170 | 164.58 | 175,084 |
| December 01, 2025 | 161.19 | 170.85 | 170.85 | 177.99 | 161.19 | 1.44M |
| November 28, 2025 | 161.7 | 160.3 | 160.3 | 162 | 159.2 | 87,710 |
| November 27, 2025 | 162.7 | 161.68 | 161.68 | 164.9 | 161.3 | 97,328 |