160.56
+0.51(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 161 | 160.56 | 160.56 | 164 | 157.05 | 10,617 |
| February 19, 2026 | 155.05 | 160.05 | 160.05 | 162.66 | 155.05 | 5,668 |
| February 18, 2026 | 147.1 | 161.74 | 161.74 | 164 | 147.1 | 42,034 |
| February 17, 2026 | 149.99 | 153.11 | 153.11 | 154.5 | 149.99 | 3,917 |
| February 16, 2026 | 150 | 151.5 | 151.5 | 153.99 | 149.89 | 11,862 |
| February 13, 2026 | 150.05 | 150.05 | 150.05 | 150.99 | 145 | 9,297 |
| February 12, 2026 | 144.02 | 149.46 | 149.46 | 153.47 | 144.02 | 3,497 |
| February 11, 2026 | 154.9 | 154.37 | 154.37 | 155 | 147.4 | 6,255 |
| February 10, 2026 | 145.11 | 150.4 | 150.4 | 155 | 145.05 | 8,002 |
| February 09, 2026 | 140 | 141.79 | 141.79 | 146 | 140 | 1,364 |
| February 06, 2026 | 144.2 | 142.2 | 142.2 | 145 | 142.05 | 2,138 |
| February 05, 2026 | 136.02 | 144.29 | 144.29 | 155 | 133 | 24,207 |
| February 04, 2026 | 131.05 | 136.02 | 136.02 | 137.99 | 131.05 | 447 |
| February 03, 2026 | 132.56 | 137.97 | 137.97 | 139.7 | 132.55 | 536 |
| February 02, 2026 | 134 | 132.67 | 132.67 | 134.9 | 132.25 | 1,597 |
| February 01, 2026 | 132.07 | 136.74 | 136.74 | 138 | 132.07 | 3,231 |
| January 30, 2026 | 131.87 | 134.85 | 134.85 | 137.99 | 131.87 | 2,332 |
| January 29, 2026 | 131.53 | 131.87 | 131.87 | 135.49 | 131.1 | 6,137 |
| January 28, 2026 | 130.57 | 133 | 133 | 135.76 | 130.57 | 2,395 |
| January 27, 2026 | 133.61 | 131.87 | 131.87 | 138.19 | 130.01 | 1,880 |
| January 23, 2026 | 132.29 | 133.61 | 133.61 | 136.9 | 132.28 | 14 |
| January 22, 2026 | 131.06 | 132.28 | 132.28 | 137.79 | 131.05 | 152 |
| January 21, 2026 | 127.25 | 131.04 | 131.04 | 139.89 | 127.25 | 8,332 |
| January 20, 2026 | 132.13 | 132.08 | 132.08 | 135 | 131.27 | 3,291 |
| January 19, 2026 | 139.9 | 134.86 | 134.86 | 139.9 | 133.2 | 1,224 |
| January 16, 2026 | 139.9 | 139 | 139 | 139.9 | 134.45 | 7,075 |
| January 14, 2026 | 133.8 | 133 | 133 | 133.8 | 132.11 | 330 |
| January 13, 2026 | 137.75 | 133.52 | 133.52 | 137.8 | 131 | 9,374 |
| January 12, 2026 | 143.86 | 137.7 | 137.7 | 143.86 | 135.1 | 1,574 |
| January 09, 2026 | 150.79 | 139.8 | 139.8 | 150.8 | 136.46 | 2,860 |
| January 08, 2026 | 145.03 | 144.1 | 144.1 | 145.03 | 141 | 2,225 |
| January 07, 2026 | 154 | 145.02 | 145.02 | 154 | 144.53 | 3,447 |
| January 06, 2026 | 150.4 | 148.6 | 148.6 | 152 | 147 | 12,520 |
| January 05, 2026 | 147.9 | 150.4 | 150.4 | 151.7 | 145.85 | 10,223 |
| January 02, 2026 | 137.99 | 147.53 | 147.53 | 148.01 | 137.99 | 11,625 |
| January 01, 2026 | 130.11 | 138.33 | 138.33 | 139 | 130.11 | 2,826 |
| December 31, 2025 | 132.75 | 132.9 | 132.9 | 136 | 132.72 | 1,063 |
| December 30, 2025 | 135 | 135.96 | 135.96 | 138 | 131.7 | 281 |
| December 29, 2025 | 130.79 | 134.74 | 134.74 | 136 | 130.15 | 910 |
| December 26, 2025 | 132.2 | 132.97 | 132.97 | 135 | 132.2 | 3,232 |
| December 24, 2025 | 134 | 135.83 | 135.83 | 136.7 | 133.33 | 659 |
| December 23, 2025 | 134.55 | 134 | 134 | 138.5 | 132.51 | 1,323 |
| December 22, 2025 | 136.56 | 134.55 | 134.55 | 136.56 | 133.6 | 589 |
| December 19, 2025 | 132.75 | 135.88 | 135.88 | 137.45 | 132.01 | 2,855 |
| December 18, 2025 | 134 | 132.75 | 132.75 | 135.89 | 132.51 | 997 |
| December 17, 2025 | 132 | 133.68 | 133.68 | 134.5 | 131.61 | 2,952 |
| December 16, 2025 | 130.52 | 133.07 | 133.07 | 134.49 | 130.52 | 7,593 |
| December 15, 2025 | 133.23 | 133.39 | 133.39 | 137.5 | 132.35 | 11,342 |
| December 12, 2025 | 135.25 | 133.89 | 133.89 | 136.9 | 132.1 | 1,552 |
| December 11, 2025 | 137 | 135.03 | 135.03 | 137.49 | 133.11 | 221 |
| December 10, 2025 | 134.83 | 137.72 | 137.72 | 138 | 133.01 | 637 |
| December 09, 2025 | 133.89 | 134.81 | 134.81 | 137.89 | 130.11 | 1,731 |
| December 08, 2025 | 130.1 | 133.34 | 133.34 | 135.48 | 130.1 | 1,799 |
| December 05, 2025 | 138.97 | 135.48 | 135.48 | 138.97 | 135.1 | 1,189 |
| December 04, 2025 | 137.05 | 135.32 | 135.32 | 139.95 | 135.2 | 3,223 |
| December 03, 2025 | 138.01 | 139.95 | 139.95 | 139.99 | 136.25 | 200 |
| December 02, 2025 | 138.8 | 138.92 | 138.92 | 141.3 | 138.8 | 125 |
| December 01, 2025 | 142.99 | 138.66 | 138.66 | 142.99 | 138.11 | 1,924 |
| November 28, 2025 | 138.82 | 141.75 | 141.75 | 141.99 | 138.8 | 449 |
| November 27, 2025 | 141.49 | 139.19 | 139.19 | 142.65 | 138.5 | 1,402 |