130.08
+0.23(+0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 131.15 | 130.08 | 130.08 | 131.15 | 129.4 | 87,776 |
| February 19, 2026 | 132 | 129.85 | 129.85 | 132.88 | 129.5 | 177,333 |
| February 18, 2026 | 131.79 | 132.21 | 132.21 | 133 | 131.41 | 113,397 |
| February 17, 2026 | 131.56 | 131.79 | 131.79 | 132.2 | 130.6 | 71,577 |
| February 16, 2026 | 132.15 | 131.09 | 131.09 | 132.15 | 129.61 | 128,260 |
| February 13, 2026 | 136.78 | 130.85 | 130.85 | 136.78 | 130.55 | 85,573 |
| February 12, 2026 | 133.55 | 132.8 | 132.8 | 133.55 | 132.5 | 78,268 |
| February 11, 2026 | 133.3 | 133.28 | 133.28 | 133.6 | 132.9 | 155,716 |
| February 10, 2026 | 132.11 | 132.43 | 132.43 | 132.9 | 131.91 | 121,709 |
| February 09, 2026 | 132.01 | 131.8 | 131.8 | 132.01 | 131 | 117,132 |
| February 06, 2026 | 131.38 | 131.16 | 131.16 | 131.38 | 128.92 | 105,875 |
| February 05, 2026 | 130.6 | 130.21 | 130.21 | 131.07 | 129.66 | 67,500 |
| February 04, 2026 | 132.25 | 130.8 | 130.8 | 132.25 | 128.51 | 98,163 |
| February 03, 2026 | 128.13 | 129.03 | 129.03 | 130.59 | 128.1 | 212,605 |
| February 02, 2026 | 126.07 | 126.56 | 126.56 | 126.89 | 123.91 | 148,859 |
| February 01, 2026 | 127.54 | 126.07 | 126.07 | 128.29 | 124.01 | 192,695 |
| January 30, 2026 | 126.43 | 127.53 | 127.53 | 127.95 | 125.36 | 213,798 |
| January 29, 2026 | 127.98 | 126.53 | 126.53 | 127.98 | 125.18 | 276,390 |
| January 28, 2026 | 127.72 | 127.41 | 127.41 | 127.99 | 125.99 | 240,341 |
| January 27, 2026 | 128.44 | 127.23 | 127.23 | 128.44 | 126.19 | 166,192 |
| January 23, 2026 | 129.31 | 128.29 | 128.29 | 130.25 | 128.08 | 118,533 |
| January 22, 2026 | 130.91 | 129.9 | 129.9 | 131.34 | 129.4 | 95,811 |
| January 21, 2026 | 129.77 | 129.41 | 129.41 | 130.45 | 128.07 | 449,835 |
| January 20, 2026 | 132.57 | 129.76 | 129.76 | 132.72 | 129.2 | 146,483 |
| January 19, 2026 | 132.99 | 132.56 | 132.56 | 132.99 | 131.54 | 133,412 |
| January 16, 2026 | 133.52 | 132.27 | 132.27 | 133.52 | 132.19 | 130,694 |
| January 14, 2026 | 134.11 | 133.04 | 133.04 | 134.11 | 132.44 | 85,947 |
| January 13, 2026 | 134.58 | 133.45 | 133.45 | 134.66 | 132.71 | 70,654 |
| January 12, 2026 | 134.79 | 133.92 | 133.92 | 134.79 | 131.95 | 170,985 |
| January 09, 2026 | 134.74 | 133.51 | 133.51 | 135.39 | 133.25 | 123,601 |
| January 08, 2026 | 136.31 | 134.73 | 134.73 | 136.31 | 134.59 | 136,674 |
| January 07, 2026 | 135.8 | 135.79 | 135.79 | 136.75 | 135.3 | 86,167 |
| January 06, 2026 | 137.35 | 136.06 | 136.06 | 137.35 | 135.68 | 117,778 |
| January 05, 2026 | 135.65 | 136.36 | 136.36 | 137 | 135.65 | 124,338 |
| January 02, 2026 | 137.1 | 136.25 | 136.25 | 137.1 | 135.51 | 128,980 |
| January 01, 2026 | 136.99 | 135.89 | 135.89 | 136.99 | 135.38 | 100,232 |
| December 31, 2025 | 134.77 | 136.2 | 136.2 | 136.35 | 134.77 | 56,260 |
| December 30, 2025 | 136.75 | 135.17 | 135.17 | 136.75 | 134.66 | 65,797 |
| December 29, 2025 | 137.15 | 135.24 | 135.24 | 137.15 | 135.02 | 72,922 |
| December 26, 2025 | 140.28 | 135.76 | 135.76 | 140.28 | 135.44 | 66,198 |
| December 24, 2025 | 135.01 | 136.2 | 136.2 | 136.7 | 135 | 60,573 |
| December 23, 2025 | 136.57 | 136.24 | 136.24 | 136.93 | 135.69 | 70,717 |
| December 22, 2025 | 136.43 | 136.16 | 136.16 | 136.66 | 135.39 | 84,421 |
| December 19, 2025 | 138.28 | 135.32 | 135.32 | 138.28 | 134.42 | 57,395 |
| December 18, 2025 | 134.97 | 134.25 | 134.25 | 135.33 | 133.9 | 114,630 |
| December 17, 2025 | 135.67 | 135.03 | 135.03 | 136.04 | 134.78 | 57,853 |
| December 16, 2025 | 136.72 | 135.66 | 135.66 | 137.08 | 135.23 | 110,918 |
| December 15, 2025 | 134.62 | 135.68 | 135.68 | 135.89 | 134.62 | 125,879 |
| December 12, 2025 | 135.07 | 135.64 | 135.64 | 136.12 | 135 | 78,002 |
| December 11, 2025 | 135.28 | 135.06 | 135.06 | 138.09 | 133.74 | 137,907 |
| December 10, 2025 | 135.61 | 134.07 | 134.07 | 135.62 | 133.86 | 91,368 |
| December 09, 2025 | 135.48 | 135.06 | 135.06 | 135.55 | 133.95 | 118,541 |
| December 08, 2025 | 138.88 | 135.37 | 135.37 | 138.88 | 135.02 | 180,725 |
| December 05, 2025 | 138.61 | 137.64 | 137.64 | 138.77 | 136.62 | 90,435 |
| December 04, 2025 | 137.25 | 137.37 | 137.37 | 137.45 | 136.67 | 103,264 |
| December 03, 2025 | 138.5 | 137.17 | 137.17 | 138.98 | 136.99 | 139,965 |
| December 02, 2025 | 138.22 | 138.44 | 138.44 | 139.02 | 137.89 | 95,559 |
| December 01, 2025 | 138.85 | 138.22 | 138.22 | 138.99 | 137.95 | 85,319 |
| November 28, 2025 | 139.28 | 138.39 | 138.39 | 139.28 | 138 | 91,956 |
| November 27, 2025 | 139.27 | 138.05 | 138.05 | 139.27 | 137.7 | 60,576 |