167.37
-2.38(-1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 169.75 | 167.37 | 167.37 | 169.75 | 161.27 | 346 |
| February 19, 2026 | 167.96 | 169.75 | 169.75 | 172 | 160.01 | 257 |
| February 18, 2026 | 161 | 167.96 | 167.96 | 171.98 | 161 | 554 |
| February 17, 2026 | 161.96 | 167.96 | 167.96 | 168.85 | 157 | 231 |
| February 16, 2026 | 157.05 | 161.96 | 161.96 | 162.52 | 157.05 | 2,223 |
| February 13, 2026 | 159 | 154.79 | 154.79 | 159 | 152.5 | 727 |
| February 12, 2026 | 159.99 | 159.54 | 159.54 | 159.99 | 153 | 413 |
| February 11, 2026 | 159 | 157.01 | 157.01 | 159 | 153.05 | 1,064 |
| February 10, 2026 | 159 | 159 | 159 | 161.99 | 158.07 | 728 |
| February 09, 2026 | 161.9 | 158.07 | 158.07 | 169.9 | 154.8 | 1,343 |
| February 06, 2026 | 162.94 | 162.94 | 162.94 | 162.94 | 157.35 | 302 |
| February 05, 2026 | 158.4 | 164.59 | 164.59 | 164.59 | 158.4 | 742 |
| February 04, 2026 | 162 | 166.25 | 166.25 | 167.98 | 162 | 2,065 |
| February 03, 2026 | 158.7 | 162 | 162 | 163.36 | 158.7 | 2,231 |
| February 02, 2026 | 160 | 155.59 | 155.59 | 160 | 155.56 | 76 |
| February 01, 2026 | 150.01 | 160 | 160 | 164.72 | 150.01 | 3,575 |
| January 30, 2026 | 150.01 | 156.88 | 156.88 | 159.5 | 150.01 | 590 |
| January 29, 2026 | 157.4 | 156.08 | 156.08 | 161.95 | 153.01 | 958 |
| January 28, 2026 | 149.84 | 156.55 | 156.55 | 156.55 | 149.84 | 1,706 |
| January 27, 2026 | 151.18 | 149.1 | 149.1 | 151.18 | 146.5 | 342 |
| January 23, 2026 | 154.57 | 151.18 | 151.18 | 157.4 | 150.01 | 1,050 |
| January 22, 2026 | 152.58 | 154.57 | 154.57 | 160 | 152.58 | 2,857 |
| January 21, 2026 | 154.22 | 152.64 | 152.64 | 159 | 152.64 | 2,784 |
| January 20, 2026 | 169.11 | 160.67 | 160.67 | 169.11 | 160.66 | 1,401 |
| January 19, 2026 | 177 | 169.11 | 169.11 | 177.6 | 168.71 | 2,092 |
| January 16, 2026 | 187.99 | 177.9 | 177.9 | 187.99 | 177 | 1,471 |
| January 14, 2026 | 184 | 183.83 | 183.83 | 188.78 | 179.45 | 1,213 |
| January 13, 2026 | 186.1 | 188.89 | 188.89 | 188.89 | 183 | 431 |
| January 12, 2026 | 197.03 | 185.13 | 185.13 | 199.52 | 185 | 3,506 |
| January 09, 2026 | 187 | 190.02 | 190.02 | 203 | 187 | 1,719 |
| January 08, 2026 | 193.17 | 193.44 | 193.44 | 198.49 | 185.3 | 1,163 |
| January 07, 2026 | 204.49 | 193.17 | 193.17 | 204.9 | 191.05 | 2,246 |
| January 06, 2026 | 206.85 | 198 | 198 | 208 | 195.11 | 1,444 |
| January 05, 2026 | 208 | 200.24 | 200.24 | 208 | 198 | 1,606 |
| January 02, 2026 | 202.09 | 199.93 | 199.93 | 202.09 | 194.1 | 4,774 |
| January 01, 2026 | 213.33 | 204.13 | 204.13 | 221.5 | 202.67 | 6,663 |
| December 31, 2025 | 213.52 | 213.33 | 213.33 | 221 | 213.33 | 5,469 |
| December 30, 2025 | 221.94 | 224.55 | 224.55 | 230 | 221.94 | 6,207 |
| December 29, 2025 | 247 | 233.62 | 233.62 | 247 | 233.62 | 6,323 |
| December 26, 2025 | 264 | 245.91 | 245.91 | 267 | 242.13 | 7,609 |
| December 24, 2025 | 246 | 254.87 | 254.87 | 257 | 246 | 8,948 |
| December 23, 2025 | 259 | 245.35 | 245.35 | 263.37 | 241 | 45,273 |
| December 22, 2025 | 290 | 261.71 | 261.71 | 290 | 261.71 | 100,012 |
| December 19, 2025 | 255 | 290.78 | 290.78 | 290.78 | 255 | 338,012 |
| December 18, 2025 | 228.2 | 242.32 | 242.32 | 249.79 | 216.28 | 374,559 |
| December 17, 2025 | 185 | 210.51 | 210.51 | 210.51 | 182.4 | 122,045 |
| December 16, 2025 | 196.1 | 175.43 | 175.43 | 196.1 | 171.6 | 13,570 |
| December 15, 2025 | 204.11 | 198.68 | 198.68 | 207.96 | 196 | 6,140 |
| December 12, 2025 | 200.01 | 204.11 | 204.11 | 213.89 | 200.01 | 7,684 |
| December 11, 2025 | 216.98 | 207.61 | 207.61 | 216.98 | 203.36 | 17,416 |
| December 10, 2025 | 203.01 | 207.21 | 207.21 | 224.5 | 203 | 53,157 |
| December 09, 2025 | 216.04 | 203.01 | 203.01 | 216.04 | 193.1 | 125,928 |
| December 08, 2025 | 203.5 | 228.32 | 228.32 | 236 | 201 | 377,687 |
| December 05, 2025 | 176.99 | 197.48 | 197.48 | 197.54 | 176.99 | 95,261 |
| December 04, 2025 | 178 | 164.62 | 164.62 | 178 | 160.5 | 419 |
| December 03, 2025 | 179 | 162.06 | 162.06 | 179 | 160.25 | 4,145 |
| December 02, 2025 | 158.14 | 164.85 | 164.85 | 164.85 | 158.14 | 6 |
| December 01, 2025 | 165 | 159.74 | 159.74 | 165 | 159.74 | 74 |
| November 28, 2025 | 166 | 160.54 | 160.54 | 166 | 157.6 | 375 |
| November 27, 2025 | 161.4 | 165.45 | 165.45 | 165.94 | 157 | 298 |