171.70
+2.54(+1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 169 | 171.7 | 171.7 | 172.62 | 168.16 | 7.07M |
| February 19, 2026 | 172.33 | 169.16 | 169.16 | 173.45 | 168.35 | 6.85M |
| February 18, 2026 | 171.26 | 172.55 | 172.55 | 173.29 | 170.45 | 11.78M |
| February 17, 2026 | 165.6 | 170.21 | 170.21 | 171 | 165 | 15.33M |
| February 16, 2026 | 161 | 165.61 | 165.61 | 166.21 | 159.56 | 9.3M |
| February 13, 2026 | 164.1 | 161.79 | 161.79 | 164.45 | 161.26 | 8.12M |
| February 12, 2026 | 166.2 | 165.28 | 165.28 | 166.9 | 163.54 | 5.24M |
| February 11, 2026 | 167.5 | 167.13 | 167.13 | 167.6 | 163.11 | 8.28M |
| February 10, 2026 | 168.5 | 167.57 | 167.57 | 168.94 | 165.35 | 6.3M |
| February 09, 2026 | 166 | 168.41 | 168.41 | 170.5 | 165.69 | 14.44M |
| February 06, 2026 | 163.38 | 163.66 | 163.66 | 164.85 | 161 | 12.27M |
| February 05, 2026 | 160.95 | 163.46 | 163.46 | 164.87 | 160.83 | 12.32M |
| February 04, 2026 | 158 | 160.93 | 160.93 | 161.55 | 156.2 | 8.22M |
| February 03, 2026 | 158 | 158.01 | 158.01 | 160.87 | 155.61 | 19.57M |
| February 02, 2026 | 150.44 | 151.67 | 151.67 | 152.4 | 146.4 | 17.97M |
| February 01, 2026 | 164.11 | 150.44 | 150.44 | 164.12 | 149.01 | 18.08M |
| January 30, 2026 | 164 | 164.1 | 164.1 | 167.43 | 162 | 11.74M |
| January 29, 2026 | 167.7 | 164.91 | 164.91 | 169.9 | 163.12 | 18.77M |
| January 28, 2026 | 163.95 | 167.34 | 167.34 | 167.68 | 162.37 | 15.12M |
| January 27, 2026 | 160.2 | 163.17 | 163.17 | 164.25 | 158.7 | 17.49M |
| January 23, 2026 | 166.16 | 159.65 | 159.65 | 166.3 | 159.06 | 15.4M |
| January 22, 2026 | 161 | 166.42 | 166.42 | 168.4 | 161 | 42.72M |
| January 21, 2026 | 160 | 157.48 | 157.48 | 162.54 | 156.24 | 17.53M |
| January 20, 2026 | 163.05 | 159.75 | 159.75 | 165.33 | 159.1 | 19.74M |
| January 19, 2026 | 157.6 | 163.05 | 163.05 | 164.34 | 157 | 35.19M |
| January 16, 2026 | 153.5 | 157.34 | 157.34 | 157.58 | 153.45 | 17.66M |
| January 14, 2026 | 147.76 | 152.87 | 152.87 | 153.73 | 146.12 | 16.84M |
| January 13, 2026 | 146.9 | 147.56 | 147.56 | 147.98 | 145.8 | 5.61M |
| January 12, 2026 | 145.99 | 145.89 | 145.89 | 149.99 | 142.9 | 8.32M |
| January 09, 2026 | 146.5 | 146.02 | 146.02 | 150.05 | 145.2 | 6.84M |
| January 08, 2026 | 151 | 146.93 | 146.93 | 151.39 | 146.3 | 6.83M |
| January 07, 2026 | 150.66 | 151.49 | 151.49 | 151.97 | 149.71 | 5.04M |
| January 06, 2026 | 149.99 | 150.66 | 150.66 | 153.24 | 149.63 | 11.88M |
| January 05, 2026 | 150.9 | 149.89 | 149.89 | 152.33 | 148 | 9.65M |
| January 02, 2026 | 147.5 | 149.22 | 149.22 | 150.3 | 146.82 | 9.4M |
| January 01, 2026 | 144.1 | 146.99 | 146.99 | 147.79 | 143.51 | 7.45M |
| December 31, 2025 | 142.5 | 143.85 | 143.85 | 144.89 | 141.2 | 9.32M |
| December 30, 2025 | 139.91 | 142.01 | 142.01 | 142.5 | 138.11 | 15.26M |
| December 29, 2025 | 139.77 | 139.91 | 139.91 | 140.36 | 138.66 | 5.19M |
| December 26, 2025 | 140 | 139.77 | 139.77 | 140.68 | 139.15 | 2.47M |
| December 24, 2025 | 141.21 | 139.78 | 139.78 | 141.65 | 139.37 | 4.09M |
| December 23, 2025 | 143.01 | 140.89 | 140.89 | 143.55 | 140.59 | 3.7M |
| December 22, 2025 | 143.23 | 142.72 | 142.72 | 143.75 | 142.26 | 7.69M |
| December 19, 2025 | 142 | 143.21 | 143.21 | 143.4 | 141.78 | 4.04M |
| December 18, 2025 | 142.24 | 142.3 | 142.3 | 143.49 | 141.12 | 5.61M |
| December 17, 2025 | 139.38 | 141.96 | 141.96 | 142.8 | 139.1 | 6.43M |
| December 16, 2025 | 141.8 | 139.38 | 139.38 | 142 | 138.46 | 5.15M |
| December 15, 2025 | 141.1 | 141.77 | 141.77 | 142.3 | 140.14 | 2.75M |
| December 12, 2025 | 141 | 141.12 | 141.12 | 141.57 | 139.83 | 3.21M |
| December 11, 2025 | 139 | 140.76 | 140.76 | 141.79 | 138.76 | 7.27M |
| December 10, 2025 | 140.41 | 138.16 | 138.16 | 142.13 | 137.5 | 11.8M |
| December 09, 2025 | 137.93 | 141.64 | 141.64 | 141.9 | 136.71 | 10.06M |
| December 08, 2025 | 142.35 | 138.15 | 138.15 | 142.89 | 136.77 | 7.09M |
| December 05, 2025 | 141.5 | 143.11 | 143.11 | 143.78 | 140.76 | 4.94M |
| December 04, 2025 | 140 | 141.52 | 141.52 | 142.75 | 139.72 | 8.33M |
| December 03, 2025 | 146.09 | 140.3 | 140.3 | 146.09 | 139.08 | 9.35M |
| December 02, 2025 | 147.24 | 145.73 | 145.73 | 149.4 | 145.28 | 10.71M |
| December 01, 2025 | 147.5 | 147.24 | 147.24 | 149.04 | 146.35 | 6.73M |
| November 28, 2025 | 147.69 | 147.14 | 147.14 | 147.8 | 146.2 | 4.42M |
| November 27, 2025 | 149.36 | 147.64 | 147.64 | 149.69 | 145.85 | 7.78M |