117.40
-0.62(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 118.19 | 117.4 | 117.4 | 119.22 | 116.71 | 701,489 |
| February 19, 2026 | 122.35 | 118.02 | 118.02 | 122.8 | 117.5 | 662,202 |
| February 18, 2026 | 124.5 | 122.35 | 122.35 | 124.78 | 120.96 | 965,417 |
| February 17, 2026 | 122.46 | 123.99 | 123.99 | 125 | 121.8 | 777,352 |
| February 16, 2026 | 122.92 | 121.83 | 121.83 | 125.49 | 121.05 | 1.12M |
| February 13, 2026 | 129.4 | 124.77 | 124.77 | 129.4 | 124.1 | 1.88M |
| February 12, 2026 | 133 | 131.57 | 131.57 | 137 | 129.31 | 8.63M |
| February 11, 2026 | 130.12 | 129.12 | 129.12 | 131.47 | 122.59 | 3.9M |
| February 10, 2026 | 126 | 127.78 | 127.78 | 129.3 | 123.35 | 4.08M |
| February 09, 2026 | 119 | 124.27 | 124.27 | 128.95 | 118.2 | 10.33M |
| February 06, 2026 | 120 | 117.03 | 117.03 | 120.34 | 115.27 | 1.89M |
| February 05, 2026 | 125 | 120.68 | 120.68 | 126.97 | 119.22 | 3.49M |
| February 04, 2026 | 110.3 | 127.71 | 127.71 | 131.24 | 109.16 | 14.84M |
| February 03, 2026 | 111 | 110.03 | 110.03 | 113 | 106.49 | 2.24M |
| February 02, 2026 | 100.75 | 103.72 | 103.72 | 104.4 | 98.8 | 1.48M |
| February 01, 2026 | 106 | 100.74 | 100.74 | 109.9 | 100 | 1.24M |
| January 30, 2026 | 104.99 | 106.63 | 106.63 | 107.26 | 102.11 | 1.43M |
| January 29, 2026 | 101.94 | 105.94 | 105.94 | 112.15 | 101.44 | 6.8M |
| January 28, 2026 | 98.98 | 101.93 | 101.93 | 102.5 | 97.85 | 1.35M |
| January 27, 2026 | 102.65 | 97.85 | 97.85 | 102.65 | 95.5 | 2.35M |
| January 23, 2026 | 101.3 | 102.65 | 102.65 | 108.88 | 99.85 | 5.89M |
| January 22, 2026 | 101.4 | 101.34 | 101.34 | 103.5 | 100.31 | 985,615 |
| January 21, 2026 | 99 | 100.49 | 100.49 | 102.34 | 97.42 | 3.77M |
| January 20, 2026 | 102.86 | 98.34 | 98.34 | 104.48 | 97 | 1.92M |
| January 19, 2026 | 104.11 | 102.86 | 102.86 | 104.11 | 100.27 | 1.73M |
| January 16, 2026 | 108.7 | 104.11 | 104.11 | 109.14 | 103.02 | 1.66M |
| January 14, 2026 | 110 | 108.7 | 108.7 | 110.5 | 107.9 | 700,672 |
| January 13, 2026 | 112.05 | 109.54 | 109.54 | 112.33 | 108 | 671,527 |
| January 12, 2026 | 113 | 110.58 | 110.58 | 113.24 | 107.52 | 1.2M |
| January 09, 2026 | 116.15 | 111.89 | 111.89 | 116.15 | 111.28 | 1.07M |
| January 08, 2026 | 119 | 115.57 | 115.57 | 120 | 114.8 | 833,541 |
| January 07, 2026 | 119.5 | 118.34 | 118.34 | 119.75 | 117 | 970,718 |
| January 06, 2026 | 124.7 | 119.84 | 119.84 | 124.7 | 119.33 | 921,257 |
| January 05, 2026 | 120.9 | 122.99 | 122.99 | 124.5 | 118.6 | 2.05M |
| January 02, 2026 | 118.28 | 120.55 | 120.55 | 121.39 | 118.1 | 966,301 |
| January 01, 2026 | 118.4 | 117.7 | 117.7 | 119.5 | 116.93 | 404,477 |
| December 31, 2025 | 117.38 | 118.54 | 118.54 | 120.5 | 115.79 | 1.32M |
| December 30, 2025 | 118 | 116.69 | 116.69 | 118.09 | 115.38 | 945,852 |
| December 29, 2025 | 119.47 | 117.8 | 117.8 | 120.59 | 116.4 | 660,118 |
| December 26, 2025 | 121.4 | 118.85 | 118.85 | 122.27 | 118.41 | 1.08M |
| December 24, 2025 | 124 | 121.03 | 121.03 | 125.23 | 119.92 | 765,612 |
| December 23, 2025 | 121 | 124.04 | 124.04 | 126 | 120.61 | 1.62M |
| December 22, 2025 | 120.2 | 120.72 | 120.72 | 124 | 119.93 | 2.11M |
| December 19, 2025 | 116.25 | 118.41 | 118.41 | 119 | 114.5 | 1.01M |
| December 18, 2025 | 116.53 | 115.5 | 115.5 | 116.72 | 113.49 | 926,390 |
| December 17, 2025 | 118 | 116.12 | 116.12 | 118.5 | 115.08 | 866,159 |
| December 16, 2025 | 121 | 118 | 118 | 121.04 | 117.3 | 587,203 |
| December 15, 2025 | 119 | 120.99 | 120.99 | 121.9 | 117.95 | 1.35M |
| December 12, 2025 | 118 | 119.49 | 119.49 | 122.4 | 118 | 1.37M |
| December 11, 2025 | 121.2 | 117.42 | 117.42 | 121.39 | 115.2 | 3.07M |
| December 10, 2025 | 118 | 120.46 | 120.46 | 127.45 | 117.84 | 9.99M |
| December 09, 2025 | 116 | 117.32 | 117.32 | 119.89 | 112.7 | 3M |
| December 08, 2025 | 120.95 | 116.16 | 116.16 | 120.95 | 114.64 | 1.59M |
| December 05, 2025 | 123.08 | 120.41 | 120.41 | 123.08 | 119.75 | 813,972 |
| December 04, 2025 | 127 | 122.22 | 122.22 | 127 | 121.9 | 1.07M |
| December 03, 2025 | 128.08 | 126.46 | 126.46 | 128.14 | 124.39 | 667,881 |
| December 02, 2025 | 130.32 | 127.06 | 127.06 | 130.46 | 126.4 | 1.1M |
| December 01, 2025 | 132.84 | 129.87 | 129.87 | 134.51 | 129.22 | 486,641 |
| November 28, 2025 | 134.6 | 131.79 | 131.79 | 134.6 | 131.5 | 352,189 |
| November 27, 2025 | 136.7 | 134.91 | 134.91 | 137.66 | 134 | 630,567 |