180.54
-2.96(-1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 183.2 | 180.54 | 180.54 | 185 | 178.8 | 2,141 |
| February 19, 2026 | 184.5 | 183.5 | 183.5 | 187 | 183 | 1,609 |
| February 18, 2026 | 187.01 | 184.7 | 184.7 | 188 | 182.02 | 2,870 |
| February 17, 2026 | 194.9 | 183.33 | 183.33 | 194.9 | 179.55 | 15,404 |
| February 16, 2026 | 196.9 | 189.94 | 189.94 | 197 | 186.03 | 2,871 |
| February 13, 2026 | 184.01 | 186.38 | 186.38 | 197.74 | 184 | 1,275 |
| February 12, 2026 | 188.29 | 186.25 | 186.25 | 190 | 185 | 382 |
| February 11, 2026 | 195.71 | 187.94 | 187.94 | 195.71 | 187.72 | 1,518 |
| February 10, 2026 | 189 | 195.69 | 195.69 | 198 | 183 | 3,465 |
| February 09, 2026 | 186.03 | 187.95 | 187.95 | 188.98 | 181.25 | 3,329 |
| February 06, 2026 | 190.01 | 187.94 | 187.94 | 190.01 | 185 | 548 |
| February 05, 2026 | 190.01 | 186.31 | 186.31 | 193.99 | 186.15 | 306 |
| February 04, 2026 | 192 | 186.94 | 186.94 | 192.01 | 186.1 | 334 |
| February 03, 2026 | 186.36 | 187.17 | 187.17 | 191 | 186.36 | 2,142 |
| February 02, 2026 | 190.01 | 186.1 | 186.1 | 190.01 | 185.1 | 2,320 |
| February 01, 2026 | 190.01 | 187.77 | 187.77 | 191.49 | 186.25 | 2,166 |
| January 30, 2026 | 188.02 | 188.5 | 188.5 | 196.7 | 187.06 | 1,146 |
| January 29, 2026 | 192.01 | 188.02 | 188.02 | 192.01 | 187.1 | 4,455 |
| January 28, 2026 | 184.35 | 188.01 | 188.01 | 190.9 | 184.35 | 4,757 |
| January 27, 2026 | 191.1 | 188.11 | 188.11 | 195 | 187 | 4,218 |
| January 23, 2026 | 195.95 | 193.85 | 193.85 | 200 | 191 | 3,742 |
| January 22, 2026 | 191 | 195.94 | 195.94 | 197 | 191 | 5,766 |
| January 21, 2026 | 190.01 | 190.96 | 190.96 | 196.5 | 190 | 1,488 |
| January 20, 2026 | 196 | 190 | 190 | 197 | 189.13 | 2,956 |
| January 19, 2026 | 197.5 | 199.87 | 199.87 | 201.69 | 187.5 | 5,209 |
| January 16, 2026 | 190 | 191.1 | 191.1 | 203.81 | 190 | 3,758 |
| January 14, 2026 | 190.18 | 190 | 190 | 192 | 188 | 2,167 |
| January 13, 2026 | 188.06 | 193.96 | 193.96 | 197.29 | 188.05 | 690 |
| January 12, 2026 | 187.01 | 189 | 189 | 197.05 | 186.5 | 1,468 |
| January 09, 2026 | 191 | 190.94 | 190.94 | 191 | 188.2 | 359 |
| January 08, 2026 | 188.16 | 191.47 | 191.47 | 192.9 | 188.16 | 691 |
| January 07, 2026 | 196.8 | 191.52 | 191.52 | 196.8 | 189.16 | 1,125 |
| January 06, 2026 | 196.5 | 190.08 | 190.08 | 196.5 | 189.55 | 1,653 |
| January 05, 2026 | 190.72 | 189.32 | 189.32 | 193.5 | 187.65 | 1,503 |
| January 02, 2026 | 198.54 | 193.68 | 193.68 | 198.54 | 188.07 | 3,779 |
| January 01, 2026 | 190 | 189.67 | 189.67 | 195.89 | 189.15 | 1,379 |
| December 31, 2025 | 188.65 | 190.14 | 190.14 | 195.75 | 188.65 | 7,982 |
| December 30, 2025 | 199.99 | 188.65 | 188.65 | 199.99 | 187.21 | 311 |
| December 29, 2025 | 187.15 | 190.91 | 190.91 | 191.27 | 187.15 | 4,034 |
| December 26, 2025 | 195.3 | 191.27 | 191.27 | 195.3 | 188.03 | 1,363 |
| December 24, 2025 | 194.95 | 192.04 | 192.04 | 194.95 | 187 | 7,764 |
| December 23, 2025 | 193 | 190.36 | 190.36 | 195.99 | 188.62 | 4,276 |
| December 22, 2025 | 195 | 193.69 | 193.69 | 196 | 192.21 | 2,287 |
| December 19, 2025 | 190.8 | 192.06 | 192.06 | 195.01 | 190.8 | 918 |
| December 18, 2025 | 194.14 | 190.62 | 190.62 | 198.05 | 187.6 | 2,753 |
| December 17, 2025 | 194.58 | 195.11 | 195.11 | 202.74 | 191.51 | 8,550 |
| December 16, 2025 | 203.85 | 195.55 | 195.55 | 203.86 | 195 | 4,129 |
| December 15, 2025 | 199.01 | 198.8 | 198.8 | 201.68 | 194 | 5,850 |
| December 12, 2025 | 198.85 | 197.79 | 197.79 | 205 | 191.9 | 9,229 |
| December 11, 2025 | 201.97 | 199.84 | 199.84 | 201.97 | 192.71 | 499 |
| December 10, 2025 | 204.69 | 197.22 | 197.22 | 204.69 | 191 | 3,029 |
| December 09, 2025 | 195 | 195.12 | 195.12 | 199.9 | 191.22 | 2,785 |
| December 08, 2025 | 204 | 194.17 | 194.17 | 208.89 | 191.05 | 4,780 |
| December 05, 2025 | 198.78 | 199.93 | 199.93 | 206.99 | 198.78 | 2,703 |
| December 04, 2025 | 195.38 | 198.78 | 198.78 | 199.79 | 195.38 | 2,299 |
| December 03, 2025 | 200.22 | 198.87 | 198.87 | 202.5 | 196.6 | 27,097 |
| December 02, 2025 | 204.26 | 202 | 202 | 206.9 | 202 | 1,780 |
| December 01, 2025 | 207.13 | 205.35 | 205.35 | 207.13 | 202.53 | 1,739 |
| November 28, 2025 | 207.01 | 202.08 | 202.08 | 208.79 | 201 | 3,783 |
| November 27, 2025 | 207.21 | 204.11 | 204.11 | 211.99 | 202.54 | 5,902 |