139.24
-2.28(-1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 140 | 139.24 | 139.24 | 143.65 | 138.1 | 19,406 |
| February 19, 2026 | 147.6 | 141.52 | 141.52 | 148.57 | 140.7 | 17,821 |
| February 18, 2026 | 154 | 145.44 | 145.44 | 154 | 144 | 61,054 |
| February 17, 2026 | 136.24 | 149.19 | 149.19 | 152 | 136.24 | 150,293 |
| February 16, 2026 | 143 | 136.24 | 136.24 | 145 | 133.21 | 62,518 |
| February 13, 2026 | 140.01 | 142.96 | 142.96 | 145.19 | 140.01 | 20,002 |
| February 12, 2026 | 147 | 143.41 | 143.41 | 147.51 | 137.81 | 79,149 |
| February 11, 2026 | 156.98 | 149.32 | 149.32 | 156.98 | 148.8 | 25,904 |
| February 10, 2026 | 154.9 | 152.76 | 152.76 | 157.99 | 150.5 | 74,558 |
| February 09, 2026 | 132.51 | 154.7 | 154.7 | 159.85 | 132.51 | 181,418 |
| February 06, 2026 | 137.9 | 134.03 | 134.03 | 137.9 | 133.51 | 11,815 |
| February 05, 2026 | 135.02 | 136.15 | 136.15 | 137.68 | 133.02 | 34,910 |
| February 04, 2026 | 135.45 | 135.02 | 135.02 | 135.99 | 132.01 | 26,621 |
| February 03, 2026 | 136 | 132.67 | 132.67 | 136.43 | 131.02 | 44,538 |
| February 02, 2026 | 133.34 | 132.56 | 132.56 | 136.3 | 129.09 | 23,348 |
| February 01, 2026 | 136.7 | 133.34 | 133.34 | 138.19 | 131.72 | 21,465 |
| January 30, 2026 | 136 | 135.5 | 135.5 | 136.95 | 130.41 | 97,978 |
| January 29, 2026 | 129.15 | 136.15 | 136.15 | 138.5 | 127.32 | 84,796 |
| January 28, 2026 | 124.34 | 129.15 | 129.15 | 131.5 | 124.34 | 47,147 |
| January 27, 2026 | 127.01 | 124.34 | 124.34 | 128 | 123.02 | 17,908 |
| January 23, 2026 | 125.81 | 127.01 | 127.01 | 127.9 | 125.81 | 8,011 |
| January 22, 2026 | 128.8 | 125.81 | 125.81 | 128.8 | 124.1 | 17,734 |
| January 21, 2026 | 125.09 | 124.71 | 124.71 | 129.78 | 123 | 21,906 |
| January 20, 2026 | 129 | 125.09 | 125.09 | 130.81 | 124.4 | 20,277 |
| January 19, 2026 | 133.94 | 130.6 | 130.6 | 133.98 | 130 | 16,226 |
| January 16, 2026 | 131.6 | 131.52 | 131.52 | 134.38 | 130.06 | 23,939 |
| January 14, 2026 | 133 | 132.73 | 132.73 | 135.5 | 130 | 35,861 |
| January 13, 2026 | 131.53 | 133.99 | 133.99 | 135.51 | 128.26 | 29,124 |
| January 12, 2026 | 132.5 | 131.53 | 131.53 | 135.57 | 126 | 29,322 |
| January 09, 2026 | 137.03 | 132.57 | 132.57 | 137.03 | 129.31 | 46,532 |
| January 08, 2026 | 135.05 | 135.03 | 135.03 | 137.49 | 134.54 | 21,064 |
| January 07, 2026 | 136.99 | 135.47 | 135.47 | 136.99 | 135.15 | 15,327 |
| January 06, 2026 | 139.8 | 135.61 | 135.61 | 139.8 | 135.1 | 13,026 |
| January 05, 2026 | 136.54 | 137.18 | 137.18 | 139.99 | 136.02 | 19,310 |
| January 02, 2026 | 135.65 | 136.54 | 136.54 | 137.98 | 135.65 | 12,069 |
| January 01, 2026 | 138.86 | 135.67 | 135.67 | 139.9 | 135 | 38,169 |
| December 31, 2025 | 137.28 | 136.91 | 136.91 | 137.99 | 136.15 | 12,556 |
| December 30, 2025 | 137.74 | 135.51 | 135.51 | 139 | 135 | 13,529 |
| December 29, 2025 | 138.1 | 137.74 | 137.74 | 138.84 | 136.2 | 19,538 |
| December 26, 2025 | 135.63 | 138.21 | 138.21 | 140.95 | 135.63 | 33,527 |
| December 24, 2025 | 136.5 | 135.63 | 135.63 | 138.79 | 133.88 | 29,922 |
| December 23, 2025 | 135.92 | 136.43 | 136.43 | 137.88 | 135.25 | 11,730 |
| December 22, 2025 | 138 | 135.92 | 135.92 | 139.49 | 134.15 | 34,780 |
| December 19, 2025 | 133.03 | 136.5 | 136.5 | 138.5 | 132.5 | 43,380 |
| December 18, 2025 | 134.23 | 135.41 | 135.41 | 138 | 132.02 | 42,734 |
| December 17, 2025 | 133.78 | 134.23 | 134.23 | 136 | 133.78 | 14,374 |
| December 16, 2025 | 138.1 | 133.78 | 133.78 | 138.1 | 131.97 | 29,408 |
| December 15, 2025 | 133.62 | 133.8 | 133.8 | 137.44 | 131.74 | 13,857 |
| December 12, 2025 | 135 | 133.68 | 133.68 | 137.38 | 131.88 | 22,111 |
| December 11, 2025 | 135.21 | 135.31 | 135.31 | 137 | 132.45 | 12,485 |
| December 10, 2025 | 138.7 | 135.03 | 135.03 | 139.8 | 134 | 26,125 |
| December 09, 2025 | 132.45 | 134.32 | 134.32 | 135.5 | 129.74 | 26,953 |
| December 08, 2025 | 138.38 | 132.43 | 132.43 | 140.39 | 130.8 | 71,622 |
| December 05, 2025 | 142.57 | 138.38 | 138.38 | 144.99 | 138 | 31,157 |
| December 04, 2025 | 145 | 142.57 | 142.57 | 145.48 | 142.11 | 12,478 |
| December 03, 2025 | 146.12 | 143.3 | 143.3 | 147.99 | 142.23 | 23,545 |
| December 02, 2025 | 146 | 144.6 | 144.6 | 147.1 | 143.49 | 13,334 |
| December 01, 2025 | 147.71 | 145.03 | 145.03 | 149.89 | 144.3 | 17,155 |
| November 28, 2025 | 147.5 | 147.71 | 147.71 | 149.84 | 146.45 | 18,892 |
| November 27, 2025 | 147.06 | 147.57 | 147.57 | 152 | 146 | 35,662 |