137.16
-0.57(-0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 139.28 | 137.16 | 137.16 | 139.74 | 136.22 | 11,186 |
| February 19, 2026 | 136.2 | 137.73 | 137.73 | 139 | 136.14 | 30,716 |
| February 18, 2026 | 144 | 138.69 | 138.69 | 144 | 136.92 | 24,015 |
| February 17, 2026 | 134.4 | 140.97 | 140.97 | 142.19 | 134.4 | 22,454 |
| February 16, 2026 | 144 | 136.35 | 136.35 | 146.98 | 135.3 | 41,558 |
| February 13, 2026 | 152 | 143.96 | 143.96 | 152 | 142.21 | 13,395 |
| February 12, 2026 | 153.92 | 149.16 | 149.16 | 153.92 | 146.83 | 5,948 |
| February 11, 2026 | 155 | 147.68 | 147.68 | 155 | 146 | 15,638 |
| February 10, 2026 | 150.49 | 151.75 | 151.75 | 155.37 | 149.32 | 25,979 |
| February 09, 2026 | 150 | 149.58 | 149.58 | 152.95 | 148 | 19,401 |
| February 06, 2026 | 154.94 | 150.62 | 150.62 | 154.94 | 148 | 10,769 |
| February 05, 2026 | 148 | 152.83 | 152.83 | 156.5 | 148 | 20,834 |
| February 04, 2026 | 152.95 | 150.3 | 150.3 | 153 | 146.66 | 18,753 |
| February 03, 2026 | 155.95 | 149.92 | 149.92 | 155.95 | 145.2 | 22,806 |
| February 02, 2026 | 159 | 143.47 | 143.47 | 159 | 141.57 | 39,454 |
| February 01, 2026 | 157.9 | 151.54 | 151.54 | 157.9 | 148.1 | 9,232 |
| January 30, 2026 | 139.5 | 152.59 | 152.59 | 161.9 | 135.52 | 50,610 |
| January 29, 2026 | 145.14 | 140.72 | 140.72 | 147 | 139.25 | 22,189 |
| January 28, 2026 | 150 | 145.14 | 145.14 | 150 | 140.2 | 32,816 |
| January 27, 2026 | 140 | 140.38 | 140.38 | 141.44 | 136 | 15,116 |
| January 23, 2026 | 152.24 | 139.22 | 139.22 | 153.79 | 133.05 | 56,512 |
| January 22, 2026 | 154.1 | 151.83 | 151.83 | 162.39 | 149.1 | 33,547 |
| January 21, 2026 | 157.8 | 153.07 | 153.07 | 158 | 151 | 33,648 |
| January 20, 2026 | 162.22 | 157.06 | 157.06 | 163.25 | 156.1 | 15,749 |
| January 19, 2026 | 163 | 161.83 | 161.83 | 167.97 | 160.26 | 21,377 |
| January 16, 2026 | 168 | 166 | 166 | 172 | 164.25 | 21,732 |
| January 14, 2026 | 169.55 | 167.54 | 167.54 | 170.99 | 165.11 | 25,113 |
| January 13, 2026 | 171.87 | 167.04 | 167.04 | 172.74 | 164.1 | 15,179 |
| January 12, 2026 | 173 | 170.59 | 170.59 | 176.82 | 169 | 66,134 |
| January 09, 2026 | 183.1 | 174.12 | 174.12 | 183.1 | 173.2 | 16,444 |
| January 08, 2026 | 186.5 | 180.43 | 180.43 | 186.5 | 175.19 | 82,621 |
| January 07, 2026 | 181.6 | 174.98 | 174.98 | 184 | 173.02 | 21,602 |
| January 06, 2026 | 189 | 178.96 | 178.96 | 189.01 | 177 | 18,893 |
| January 05, 2026 | 180 | 183.16 | 183.16 | 197 | 180 | 152,050 |
| January 02, 2026 | 187.9 | 175.15 | 175.15 | 187.9 | 173.25 | 9,425 |
| January 01, 2026 | 182.29 | 175.38 | 175.38 | 182.29 | 173.4 | 5,404 |
| December 31, 2025 | 178.24 | 177.92 | 177.92 | 179.79 | 176.81 | 8,653 |
| December 30, 2025 | 179.45 | 175.53 | 175.53 | 179.49 | 175 | 10,588 |
| December 29, 2025 | 180.5 | 176.65 | 176.65 | 183.38 | 175.1 | 33,123 |
| December 26, 2025 | 175.55 | 179.16 | 179.16 | 189 | 175.55 | 72,782 |
| December 24, 2025 | 183.12 | 173.83 | 173.83 | 184.59 | 172.25 | 13,767 |
| December 23, 2025 | 182.99 | 181.35 | 181.35 | 184.04 | 179.25 | 9,014 |
| December 22, 2025 | 193.04 | 180.33 | 180.33 | 197 | 179.1 | 75,828 |
| December 19, 2025 | 191.21 | 194.72 | 194.72 | 198.24 | 190 | 15,849 |
| December 18, 2025 | 202.9 | 194.67 | 194.67 | 202.9 | 190.4 | 14,598 |
| December 17, 2025 | 185.44 | 195.1 | 195.1 | 196.95 | 180.38 | 125,304 |
| December 16, 2025 | 184 | 181.12 | 181.12 | 187.35 | 180.5 | 25,340 |
| December 15, 2025 | 161.1 | 182.34 | 182.34 | 185 | 161.1 | 97,822 |
| December 12, 2025 | 164.44 | 165.54 | 165.54 | 168 | 158 | 20,400 |
| December 11, 2025 | 164.5 | 159.57 | 159.57 | 168.7 | 158 | 22,342 |
| December 10, 2025 | 168.6 | 166.6 | 166.6 | 171.67 | 162.25 | 16,068 |
| December 09, 2025 | 160.69 | 168.64 | 168.64 | 170 | 158 | 26,907 |
| December 08, 2025 | 163.1 | 160.69 | 160.69 | 167.08 | 156.81 | 48,324 |
| December 05, 2025 | 176.5 | 163.24 | 163.24 | 179.58 | 160.56 | 84,501 |
| December 04, 2025 | 188.13 | 176.08 | 176.08 | 190.69 | 171.99 | 101,239 |
| December 03, 2025 | 181 | 188.12 | 188.12 | 191 | 179.28 | 53,716 |
| December 02, 2025 | 185 | 181.67 | 181.67 | 187.94 | 180.21 | 27,624 |
| December 01, 2025 | 196 | 187.18 | 187.18 | 197.59 | 175.01 | 117,270 |
| November 28, 2025 | 200.45 | 198.64 | 198.64 | 201.59 | 196.97 | 4,065 |
| November 27, 2025 | 196.57 | 199.49 | 199.49 | 200 | 196.57 | 5,587 |