129.90
-0.1(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 130 | 129.9 | 129.9 | 130.05 | 129.35 | 1,310 |
| February 19, 2026 | 134.94 | 130 | 130 | 134.94 | 128 | 1,416 |
| February 18, 2026 | 137.01 | 133.7 | 133.7 | 137.01 | 128.1 | 2,540 |
| February 17, 2026 | 132.64 | 130.5 | 130.5 | 134.95 | 129.99 | 1,674 |
| February 16, 2026 | 136.28 | 132.64 | 132.64 | 136.28 | 129.25 | 2,672 |
| February 13, 2026 | 133.72 | 134.93 | 134.93 | 138.4 | 130.01 | 1,438 |
| February 12, 2026 | 135.75 | 135.07 | 135.07 | 139.49 | 133.51 | 946 |
| February 11, 2026 | 138.78 | 136.43 | 136.43 | 138.99 | 135.5 | 2,075 |
| February 10, 2026 | 138.99 | 138.78 | 138.78 | 138.99 | 135.55 | 2,514 |
| February 09, 2026 | 139.99 | 138.99 | 138.99 | 139.99 | 136.67 | 3,465 |
| February 06, 2026 | 136.69 | 137.07 | 137.07 | 139 | 135.4 | 2,097 |
| February 05, 2026 | 136.1 | 136.01 | 136.01 | 140.93 | 135 | 16,831 |
| February 04, 2026 | 139.49 | 135.88 | 135.88 | 139.49 | 133.5 | 6,656 |
| February 03, 2026 | 140 | 135.37 | 135.37 | 143 | 134 | 13,337 |
| February 02, 2026 | 143.4 | 139.55 | 139.55 | 147.9 | 137.94 | 8,314 |
| February 01, 2026 | 140 | 145.2 | 145.2 | 152 | 140 | 3,644 |
| January 30, 2026 | 140 | 145.08 | 145.08 | 145.59 | 134.1 | 11,390 |
| January 29, 2026 | 137.73 | 140 | 140 | 141.9 | 133.01 | 1,347 |
| January 28, 2026 | 137.5 | 137.73 | 137.73 | 138 | 131.1 | 2,237 |
| January 27, 2026 | 133 | 132.35 | 132.35 | 135 | 129.65 | 1,215 |
| January 23, 2026 | 139.3 | 132.39 | 132.39 | 142.95 | 132.36 | 13,525 |
| January 22, 2026 | 139 | 139.32 | 139.32 | 143.35 | 139 | 2,454 |
| January 21, 2026 | 144.47 | 138.85 | 138.85 | 147 | 138 | 2,107 |
| January 20, 2026 | 149 | 144.47 | 144.47 | 151.8 | 144.3 | 1,575 |
| January 19, 2026 | 152.22 | 151.89 | 151.89 | 154.4 | 146.25 | 7,383 |
| January 16, 2026 | 149.67 | 151.1 | 151.1 | 153 | 148.02 | 3,365 |
| January 14, 2026 | 150.02 | 149.67 | 149.67 | 152.5 | 147.5 | 3,033 |
| January 13, 2026 | 153.99 | 150 | 150 | 154 | 148.28 | 3,792 |
| January 12, 2026 | 154.5 | 150.64 | 150.64 | 154.5 | 148.12 | 980 |
| January 09, 2026 | 153 | 151.92 | 151.92 | 154.6 | 147.52 | 5,994 |
| January 08, 2026 | 148.73 | 152.13 | 152.13 | 154 | 148.73 | 3,527 |
| January 07, 2026 | 148.01 | 151.77 | 151.77 | 153 | 148.01 | 4,856 |
| January 06, 2026 | 148 | 148.75 | 148.75 | 152.94 | 147.27 | 2,293 |
| January 05, 2026 | 156 | 148.75 | 148.75 | 156 | 148 | 3,346 |
| January 02, 2026 | 154 | 153.13 | 153.13 | 154 | 150.1 | 3,311 |
| January 01, 2026 | 155.9 | 151.67 | 151.67 | 155.9 | 150.1 | 2,473 |
| December 31, 2025 | 152 | 153 | 153 | 156.9 | 150 | 5,353 |
| December 30, 2025 | 159.54 | 152.61 | 152.61 | 159.54 | 151.5 | 3,707 |
| December 29, 2025 | 156.5 | 156.41 | 156.41 | 163 | 154.65 | 3,529 |
| December 26, 2025 | 162.58 | 160.47 | 160.47 | 163 | 156.5 | 8,829 |
| December 24, 2025 | 164.89 | 163.08 | 162.58 | 164.9 | 158 | 6,415 |
| December 23, 2025 | 163 | 160.34 | 160.34 | 165 | 158 | 9,016 |
| December 22, 2025 | 163 | 158.17 | 158.17 | 171 | 157.09 | 11,984 |
| December 19, 2025 | 167.73 | 165.35 | 165.35 | 172.6 | 164.25 | 47,856 |
| December 18, 2025 | 171.3 | 167.42 | 167.42 | 176.3 | 165.25 | 84,221 |
| December 17, 2025 | 171 | 173.01 | 173.01 | 187.19 | 167.65 | 397,668 |
| December 16, 2025 | 144 | 168.52 | 168.52 | 174.19 | 141.05 | 976,164 |
| December 15, 2025 | 127 | 145.16 | 145.16 | 152.98 | 127 | 243,488 |
| December 12, 2025 | 130.1 | 129.53 | 129.53 | 133.89 | 129.3 | 6,944 |
| December 11, 2025 | 134 | 130.1 | 130.1 | 134 | 129 | 11,029 |
| December 10, 2025 | 130 | 129.59 | 129.59 | 135 | 127.5 | 15,059 |
| December 09, 2025 | 126.7 | 126.76 | 126.76 | 131.39 | 126 | 7,696 |
| December 08, 2025 | 131 | 126.82 | 126.82 | 134 | 126.02 | 14,307 |
| December 05, 2025 | 137 | 130.99 | 130.99 | 137 | 128.5 | 62,874 |
| December 04, 2025 | 122.1 | 136.15 | 136.15 | 143.2 | 122.1 | 520,593 |
| December 03, 2025 | 128 | 120.07 | 120.07 | 128 | 119.22 | 12,381 |
| December 02, 2025 | 126.79 | 123.82 | 123.82 | 128.48 | 120.7 | 26,553 |
| December 01, 2025 | 135 | 125.79 | 125.79 | 137.93 | 124.25 | 41,658 |
| November 28, 2025 | 140.01 | 136.18 | 136.18 | 148.98 | 134.5 | 539,750 |
| November 27, 2025 | 108.5 | 128.88 | 128.88 | 128.88 | 107 | 83,557 |