171.35
+1.88(+1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 168.91 | 171.35 | 171.35 | 174.85 | 168.59 | 7.76M |
| February 19, 2026 | 171.74 | 169.47 | 169.47 | 173.48 | 168.09 | 4.28M |
| February 18, 2026 | 168.5 | 171.74 | 171.74 | 172.2 | 167.59 | 6.14M |
| February 17, 2026 | 167.41 | 168.43 | 168.43 | 170.1 | 166.81 | 4.08M |
| February 16, 2026 | 164.5 | 167.93 | 167.93 | 168.5 | 163.64 | 3.52M |
| February 13, 2026 | 168.1 | 165.44 | 165.44 | 170.03 | 164.5 | 4.43M |
| February 12, 2026 | 168 | 169.54 | 169.54 | 170.1 | 164.49 | 26.23M |
| February 11, 2026 | 166.7 | 168.26 | 168.26 | 169.75 | 164.54 | 19.82M |
| February 10, 2026 | 162.85 | 166.69 | 166.69 | 167.4 | 160.56 | 21.53M |
| February 09, 2026 | 159.5 | 162.07 | 162.07 | 162.75 | 159.5 | 8.68M |
| February 06, 2026 | 157 | 159.04 | 159.04 | 159.48 | 155.52 | 5.27M |
| February 05, 2026 | 157.2 | 157.8 | 157.8 | 158.3 | 156.59 | 5.31M |
| February 04, 2026 | 154.93 | 157.34 | 157.34 | 158.17 | 154 | 8.28M |
| February 03, 2026 | 153 | 155 | 155 | 155.5 | 151.21 | 11.57M |
| February 02, 2026 | 148.3 | 148.56 | 148.56 | 149.63 | 145.52 | 4.62M |
| February 01, 2026 | 153.26 | 148.56 | 148.56 | 154.42 | 147.5 | 5.18M |
| January 30, 2026 | 151.99 | 154.65 | 154.65 | 155.49 | 150.32 | 10.41M |
| January 29, 2026 | 153.4 | 151.99 | 151.99 | 154.4 | 150.37 | 7.05M |
| January 28, 2026 | 149 | 153.35 | 153.35 | 154.41 | 148.99 | 13.73M |
| January 27, 2026 | 149.15 | 149.02 | 149.02 | 150.82 | 147.68 | 12.69M |
| January 23, 2026 | 150.2 | 149.33 | 149.33 | 152.15 | 145.1 | 66.07M |
| January 22, 2026 | 139 | 142.46 | 142.46 | 144 | 138.03 | 12.35M |
| January 21, 2026 | 139 | 137.98 | 137.98 | 141.69 | 136.9 | 13.63M |
| January 20, 2026 | 142.6 | 139.39 | 139.39 | 142.75 | 138.9 | 8.32M |
| January 19, 2026 | 144.5 | 142.64 | 142.64 | 145.24 | 142.06 | 6.44M |
| January 16, 2026 | 144.6 | 144.84 | 144.84 | 145.9 | 143.23 | 8.11M |
| January 14, 2026 | 142.6 | 145.32 | 145.32 | 146 | 142.52 | 3.93M |
| January 13, 2026 | 144.25 | 143.37 | 143.37 | 144.75 | 141.05 | 5.93M |
| January 12, 2026 | 143 | 143.74 | 143.74 | 144.39 | 141.21 | 5.3M |
| January 09, 2026 | 145.3 | 144.03 | 144.03 | 146.25 | 143.29 | 3.96M |
| January 08, 2026 | 147.64 | 144.98 | 144.98 | 147.82 | 143.71 | 5.86M |
| January 07, 2026 | 147.6 | 147.64 | 147.64 | 148.35 | 146.1 | 4.56M |
| January 06, 2026 | 148 | 147.67 | 147.67 | 148.95 | 146.58 | 4.11M |
| January 05, 2026 | 147 | 147.19 | 147.19 | 150.19 | 145.95 | 12.62M |
| January 02, 2026 | 144.5 | 144.46 | 144.46 | 145.9 | 142.65 | 8.13M |
| January 01, 2026 | 146.04 | 144.18 | 144.18 | 146.43 | 143.8 | 4.3M |
| December 31, 2025 | 146 | 145.82 | 145.82 | 147.25 | 144.81 | 3.6M |
| December 30, 2025 | 146.15 | 145.82 | 145.82 | 146.6 | 144.73 | 5.41M |
| December 29, 2025 | 145.5 | 146.05 | 146.05 | 146.55 | 143.48 | 3.8M |
| December 26, 2025 | 146.51 | 144.88 | 144.88 | 146.62 | 144.49 | 3.78M |
| December 24, 2025 | 149.9 | 146.33 | 146.33 | 149.9 | 146.13 | 3.95M |
| December 23, 2025 | 149.5 | 149.34 | 149.34 | 150.5 | 148.45 | 2.57M |
| December 22, 2025 | 150 | 148.97 | 148.97 | 151.7 | 148.4 | 4.04M |
| December 19, 2025 | 146.6 | 150.09 | 150.09 | 150.5 | 144.95 | 10.95M |
| December 18, 2025 | 148 | 145.33 | 145.33 | 148.5 | 145.05 | 5.7M |
| December 17, 2025 | 150.05 | 147.84 | 147.84 | 150.38 | 147.05 | 4.61M |
| December 16, 2025 | 151 | 149.49 | 149.49 | 151.9 | 148.5 | 4.43M |
| December 15, 2025 | 149.1 | 151.79 | 151.79 | 152.2 | 148.01 | 9.61M |
| December 12, 2025 | 145.25 | 149.57 | 149.57 | 150.35 | 145.25 | 12.01M |
| December 11, 2025 | 141.5 | 145.29 | 145.29 | 145.6 | 140.51 | 6.39M |
| December 10, 2025 | 141 | 141.34 | 141.34 | 143.24 | 140.18 | 5.2M |
| December 09, 2025 | 135.71 | 141 | 141 | 141.4 | 134.25 | 9.96M |
| December 08, 2025 | 140.23 | 135.47 | 135.47 | 141.78 | 134.9 | 7.99M |
| December 05, 2025 | 146.5 | 140.08 | 140.08 | 146.64 | 139.5 | 14.52M |
| December 04, 2025 | 146.78 | 146.12 | 146.12 | 147.75 | 145.68 | 3.58M |
| December 03, 2025 | 150 | 146.78 | 146.78 | 150.19 | 145.83 | 6.11M |
| December 02, 2025 | 150.01 | 149.78 | 149.78 | 152.4 | 149.21 | 16.27M |
| December 01, 2025 | 151.11 | 150.05 | 150.05 | 151.2 | 149.38 | 6.91M |
| November 28, 2025 | 150.8 | 150.36 | 150.36 | 152.21 | 149.81 | 4.58M |
| November 27, 2025 | 152 | 149.64 | 149.64 | 152.22 | 149.25 | 4.9M |