113.58
+0.42(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 112.5 | 113.58 | 113.58 | 115.82 | 111.99 | 22,489 |
| February 19, 2026 | 116.14 | 113.16 | 113.16 | 116.57 | 112.5 | 13,298 |
| February 18, 2026 | 117.83 | 116 | 116 | 118.12 | 114.76 | 36,777 |
| February 17, 2026 | 117.4 | 116.44 | 116.44 | 119.96 | 115 | 55,771 |
| February 16, 2026 | 123.45 | 119.17 | 119.17 | 123.45 | 118.25 | 14,768 |
| February 13, 2026 | 118.05 | 122.22 | 122.22 | 125.58 | 117.22 | 95,457 |
| February 12, 2026 | 120.68 | 120.51 | 120.51 | 121.11 | 117.11 | 24,107 |
| February 11, 2026 | 122 | 119.9 | 119.9 | 129.35 | 118.55 | 195,705 |
| February 10, 2026 | 115 | 117.02 | 117.02 | 117.85 | 114.01 | 33,430 |
| February 09, 2026 | 117 | 115.1 | 115.1 | 121.6 | 113.05 | 86,600 |
| February 06, 2026 | 116 | 112.98 | 112.98 | 116.89 | 112.02 | 41,863 |
| February 05, 2026 | 128 | 118.79 | 118.79 | 128 | 117.1 | 36,939 |
| February 04, 2026 | 120.99 | 125.53 | 125.53 | 127 | 117.02 | 72,130 |
| February 03, 2026 | 115 | 119.88 | 119.88 | 125 | 115 | 104,218 |
| February 02, 2026 | 104.9 | 107.33 | 107.33 | 110.63 | 100.3 | 59,457 |
| February 01, 2026 | 106.25 | 102.15 | 102.15 | 107.5 | 98 | 46,945 |
| January 30, 2026 | 103.9 | 105.16 | 105.16 | 109.02 | 100.48 | 42,972 |
| January 29, 2026 | 102.49 | 101.2 | 101.2 | 104.78 | 100.6 | 24,913 |
| January 28, 2026 | 103.51 | 102.24 | 102.24 | 103.76 | 100.72 | 29,431 |
| January 27, 2026 | 101.3 | 101.48 | 101.48 | 106.94 | 101.01 | 14,051 |
| January 23, 2026 | 105.12 | 101.08 | 101.08 | 105.46 | 100.65 | 7,123 |
| January 22, 2026 | 102 | 105.36 | 105.36 | 105.8 | 102 | 9,082 |
| January 21, 2026 | 98.51 | 102.3 | 102.3 | 103 | 98.51 | 14,909 |
| January 20, 2026 | 101.52 | 100.23 | 100.23 | 103.7 | 99.5 | 55,131 |
| January 19, 2026 | 102.8 | 101.52 | 101.52 | 102.8 | 101.06 | 30,842 |
| January 16, 2026 | 106.94 | 104 | 104 | 106.94 | 102.56 | 3,996 |
| January 14, 2026 | 104.79 | 103.94 | 103.94 | 104.79 | 102 | 18,237 |
| January 13, 2026 | 105 | 101.25 | 101.25 | 105.86 | 100.5 | 13,554 |
| January 12, 2026 | 108.55 | 103.46 | 103.46 | 108.55 | 101.36 | 26,785 |
| January 09, 2026 | 109.07 | 107.47 | 107.47 | 113 | 107 | 19,771 |
| January 08, 2026 | 113.52 | 109.07 | 109.07 | 114.49 | 108.01 | 28,209 |
| January 07, 2026 | 116.63 | 113.28 | 113.28 | 116.63 | 112.6 | 18,787 |
| January 06, 2026 | 115.07 | 114.92 | 114.92 | 118.49 | 114.55 | 6,905 |
| January 05, 2026 | 113.39 | 115.57 | 115.57 | 119.7 | 113.39 | 43,891 |
| January 02, 2026 | 115.95 | 114.38 | 114.38 | 116.84 | 114.05 | 29,606 |
| January 01, 2026 | 115.12 | 115.95 | 115.95 | 117 | 114.31 | 6,788 |
| December 31, 2025 | 115.8 | 115.09 | 115.09 | 116.37 | 114.25 | 3,785 |
| December 30, 2025 | 115.8 | 115.79 | 115.79 | 117.75 | 112.31 | 24,257 |
| December 29, 2025 | 116.1 | 114.29 | 114.29 | 116.1 | 112.02 | 7,675 |
| December 26, 2025 | 114.68 | 114.37 | 114.37 | 114.68 | 113.8 | 2,549 |
| December 24, 2025 | 115 | 114.53 | 114.53 | 115 | 113.64 | 5,022 |
| December 23, 2025 | 114.2 | 114.55 | 114.55 | 115.49 | 114 | 3,154 |
| December 22, 2025 | 114.61 | 113.8 | 113.8 | 115.95 | 113.11 | 5,962 |
| December 19, 2025 | 113.43 | 113.01 | 113.01 | 114 | 112.03 | 3,329 |
| December 18, 2025 | 113.24 | 113.17 | 113.17 | 113.8 | 112.01 | 6,359 |
| December 17, 2025 | 113.63 | 113.2 | 113.2 | 114.89 | 112.65 | 6,193 |
| December 16, 2025 | 115.35 | 113.39 | 113.39 | 115.35 | 112.01 | 8,846 |
| December 15, 2025 | 113.1 | 113.89 | 113.89 | 116.25 | 113.1 | 9,470 |
| December 12, 2025 | 114.55 | 114.17 | 114.17 | 117.4 | 113.01 | 14,071 |
| December 11, 2025 | 116.29 | 115.59 | 115.59 | 116.3 | 114.21 | 3,402 |
| December 10, 2025 | 117.15 | 114.75 | 114.75 | 118.5 | 113.25 | 5,209 |
| December 09, 2025 | 114.98 | 115.99 | 115.99 | 121.95 | 111 | 57,774 |
| December 08, 2025 | 115.6 | 113.5 | 113.5 | 118.73 | 111.84 | 20,288 |
| December 05, 2025 | 121.47 | 116.83 | 116.83 | 121.48 | 116.53 | 7,327 |
| December 04, 2025 | 121.63 | 119.56 | 119.56 | 122.18 | 118.82 | 10,716 |
| December 03, 2025 | 122.02 | 122.03 | 122.03 | 123.57 | 121.3 | 10,533 |
| December 02, 2025 | 124.5 | 122.13 | 122.13 | 124.5 | 122.01 | 15,867 |
| December 01, 2025 | 123.85 | 123.16 | 123.16 | 124.99 | 122.02 | 19,129 |
| November 28, 2025 | 124.59 | 122.59 | 122.59 | 124.59 | 121.65 | 10,290 |
| November 27, 2025 | 120.26 | 122.15 | 122.15 | 125.79 | 119.28 | 31,428 |