193.27
-3.99(-2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 200.01 | 193.27 | 193.27 | 202.41 | 192.75 | 73,508 |
| February 19, 2026 | 187.12 | 197.26 | 197.26 | 215.19 | 185.55 | 343,808 |
| February 18, 2026 | 193 | 187.24 | 187.24 | 194.5 | 186.11 | 24,104 |
| February 17, 2026 | 187.88 | 192.14 | 192.14 | 194 | 181.95 | 32,236 |
| February 16, 2026 | 179.72 | 184.84 | 184.84 | 188.26 | 178.1 | 17,022 |
| February 13, 2026 | 185.89 | 179.72 | 179.72 | 189.83 | 175.79 | 32,368 |
| February 12, 2026 | 190.66 | 181.03 | 181.03 | 191.92 | 176 | 6,384 |
| February 11, 2026 | 198.32 | 190.6 | 190.6 | 198.32 | 186.37 | 11,682 |
| February 10, 2026 | 187.3 | 196.84 | 196.84 | 198.5 | 183.15 | 26,327 |
| February 09, 2026 | 178.94 | 187.3 | 187.3 | 189.8 | 176.68 | 19,708 |
| February 06, 2026 | 176.94 | 176.45 | 176.45 | 180.78 | 175.75 | 16,903 |
| February 05, 2026 | 176.1 | 175.61 | 175.61 | 182.23 | 175 | 11,277 |
| February 04, 2026 | 173 | 180.88 | 180.88 | 187 | 173 | 20,518 |
| February 03, 2026 | 170 | 173.28 | 173.28 | 190.51 | 170 | 112,556 |
| February 02, 2026 | 156.6 | 159.56 | 159.56 | 161.79 | 155.52 | 5,835 |
| February 01, 2026 | 158.07 | 155.14 | 155.14 | 167.9 | 152.5 | 6,735 |
| January 30, 2026 | 163.56 | 160.41 | 160.41 | 163.56 | 154.01 | 15,388 |
| January 29, 2026 | 153 | 158.91 | 158.91 | 162.78 | 152.61 | 33,929 |
| January 28, 2026 | 154.75 | 156.69 | 156.69 | 163.75 | 148.4 | 79,049 |
| January 27, 2026 | 152.2 | 151.55 | 151.55 | 156.49 | 145.01 | 32,537 |
| January 23, 2026 | 148.03 | 149.94 | 149.94 | 154.5 | 145.45 | 60,599 |
| January 22, 2026 | 155 | 148.08 | 148.08 | 155 | 146.5 | 6,615 |
| January 21, 2026 | 145.37 | 151.14 | 151.14 | 151.99 | 145.37 | 27,198 |
| January 20, 2026 | 159 | 149.87 | 149.87 | 159 | 141.53 | 72,146 |
| January 19, 2026 | 159.98 | 155.8 | 155.8 | 164.3 | 154.65 | 14,695 |
| January 16, 2026 | 156.1 | 157.2 | 157.2 | 164.49 | 156.02 | 7,438 |
| January 14, 2026 | 160 | 157.28 | 157.28 | 160 | 157 | 2,826 |
| January 13, 2026 | 162.55 | 160.07 | 160.07 | 162.55 | 154.59 | 9,341 |
| January 12, 2026 | 162.95 | 159.12 | 159.12 | 162.95 | 155.5 | 14,503 |
| January 09, 2026 | 164.8 | 162.71 | 162.71 | 181.98 | 160.1 | 168,846 |
| January 08, 2026 | 166.84 | 158.34 | 158.34 | 166.84 | 152.5 | 45,429 |
| January 07, 2026 | 168.34 | 164.67 | 164.67 | 168.89 | 163.51 | 7,825 |
| January 06, 2026 | 167.3 | 169.18 | 169.18 | 174.49 | 164.65 | 4,018 |
| January 05, 2026 | 169.01 | 166.67 | 166.67 | 169.99 | 166.1 | 4,407 |
| January 02, 2026 | 172.25 | 170.22 | 170.22 | 173.6 | 167.5 | 5,915 |
| January 01, 2026 | 183 | 170.58 | 170.58 | 183 | 169.65 | 8,592 |
| December 31, 2025 | 172.13 | 180.33 | 180.33 | 183 | 168.66 | 24,156 |
| December 30, 2025 | 168.93 | 172.13 | 172.13 | 173.99 | 165.59 | 12,629 |
| December 29, 2025 | 160 | 168.81 | 168.81 | 170.45 | 160 | 15,240 |
| December 26, 2025 | 158.9 | 162.65 | 162.65 | 165.7 | 158.72 | 16,443 |
| December 24, 2025 | 155.02 | 162.14 | 162.14 | 163 | 154.97 | 23,746 |
| December 23, 2025 | 154.4 | 155.02 | 155.02 | 158.87 | 154.4 | 8,316 |
| December 22, 2025 | 164.99 | 155.59 | 155.59 | 164.99 | 152.65 | 13,814 |
| December 19, 2025 | 157 | 155.24 | 155.24 | 160.95 | 154 | 18,171 |
| December 18, 2025 | 165.2 | 159.83 | 159.83 | 167 | 158.66 | 10,096 |
| December 17, 2025 | 173.99 | 164.75 | 164.75 | 173.99 | 163 | 13,622 |
| December 16, 2025 | 168.69 | 164.76 | 164.76 | 168.69 | 163 | 3,428 |
| December 15, 2025 | 175.9 | 167.83 | 167.83 | 175.9 | 161.72 | 5,897 |
| December 12, 2025 | 161 | 161.31 | 161.31 | 163.07 | 159.83 | 3,298 |
| December 11, 2025 | 161 | 162.93 | 162.93 | 170 | 160.81 | 9,072 |
| December 10, 2025 | 167.99 | 163.02 | 163.02 | 177.06 | 158.59 | 37,839 |
| December 09, 2025 | 149.98 | 163.26 | 163.26 | 172.5 | 145.01 | 36,323 |
| December 08, 2025 | 154.94 | 150.17 | 150.17 | 155 | 147.9 | 9,990 |
| December 05, 2025 | 155.05 | 155.16 | 155.16 | 159.9 | 153.62 | 10,157 |
| December 04, 2025 | 157.5 | 155.96 | 155.96 | 159.89 | 155.01 | 9,743 |
| December 03, 2025 | 159.2 | 159.91 | 159.91 | 166.22 | 155.35 | 41,215 |
| December 02, 2025 | 165.78 | 162.9 | 162.9 | 165.79 | 158.44 | 14,798 |
| December 01, 2025 | 170 | 165.79 | 165.79 | 171.3 | 165 | 4,292 |
| November 28, 2025 | 165.24 | 168.42 | 168.42 | 171 | 165.02 | 41,066 |
| November 27, 2025 | 167.32 | 165.8 | 165.8 | 172.55 | 165 | 8,295 |