180.42
+1.18(+0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 178 | 180.42 | 180.42 | 185 | 177.9 | 787,720 |
| February 19, 2026 | 187.25 | 179.24 | 179.24 | 187.8 | 176.75 | 1.44M |
| February 18, 2026 | 185 | 183.11 | 183.11 | 191.39 | 182.25 | 956,278 |
| February 17, 2026 | 179 | 185.43 | 185.43 | 189.9 | 175.51 | 1.22M |
| February 16, 2026 | 170 | 178.06 | 178.06 | 182.9 | 167.4 | 1.94M |
| February 13, 2026 | 160 | 170.05 | 170.05 | 174.6 | 156.97 | 1.8M |
| February 12, 2026 | 168.95 | 166.57 | 166.57 | 170.75 | 165.52 | 420,957 |
| February 11, 2026 | 172.48 | 168.98 | 168.98 | 172.7 | 167.5 | 352,869 |
| February 10, 2026 | 173.65 | 171.78 | 171.78 | 176.89 | 170.6 | 521,765 |
| February 09, 2026 | 166.01 | 173.15 | 173.15 | 174 | 166.01 | 641,281 |
| February 06, 2026 | 167 | 165.8 | 165.8 | 167.25 | 163.42 | 330,584 |
| February 05, 2026 | 172.01 | 167.71 | 167.71 | 172.08 | 167.07 | 280,954 |
| February 04, 2026 | 171 | 171.84 | 171.84 | 174.26 | 169.25 | 577,672 |
| February 03, 2026 | 178 | 172.06 | 172.06 | 178.78 | 167.8 | 925,628 |
| February 02, 2026 | 171 | 167.65 | 167.65 | 172.52 | 162.1 | 641,550 |
| February 01, 2026 | 183 | 170.36 | 170.36 | 183 | 167.1 | 1.1M |
| January 30, 2026 | 171.7 | 177.09 | 177.09 | 181.95 | 167.7 | 906,229 |
| January 29, 2026 | 178.99 | 171.92 | 171.92 | 179.47 | 171.05 | 541,866 |
| January 28, 2026 | 169.32 | 177.23 | 177.23 | 178.35 | 168 | 1.1M |
| January 27, 2026 | 161.5 | 166.07 | 166.07 | 169.19 | 157 | 1.07M |
| January 23, 2026 | 165 | 159.57 | 159.57 | 165.99 | 158.7 | 385,130 |
| January 22, 2026 | 162.2 | 164.85 | 164.85 | 165.9 | 161.05 | 423,680 |
| January 21, 2026 | 163.57 | 161.04 | 161.04 | 165.54 | 158.43 | 1.64M |
| January 20, 2026 | 171.85 | 163.57 | 163.57 | 172.45 | 161.1 | 666,647 |
| January 19, 2026 | 175.06 | 172.2 | 172.2 | 175.95 | 171.01 | 488,004 |
| January 16, 2026 | 181.1 | 175.58 | 175.58 | 181.7 | 175 | 416,557 |
| January 14, 2026 | 179.17 | 180.36 | 180.36 | 187 | 178.35 | 931,410 |
| January 13, 2026 | 183 | 179.52 | 179.52 | 185.56 | 178.84 | 281,652 |
| January 12, 2026 | 185.66 | 183.28 | 183.28 | 185.66 | 178.7 | 627,612 |
| January 09, 2026 | 189.69 | 186.68 | 186.68 | 191.39 | 185.25 | 607,160 |
| January 08, 2026 | 188.17 | 190.33 | 190.33 | 192.5 | 187.5 | 760,574 |
| January 07, 2026 | 190 | 188.25 | 188.25 | 190.2 | 186.65 | 383,901 |
| January 06, 2026 | 196.38 | 190.33 | 190.33 | 197 | 189.09 | 737,855 |
| January 05, 2026 | 194.7 | 194.31 | 194.31 | 203.2 | 191.98 | 1.14M |
| January 02, 2026 | 191.6 | 193.56 | 193.56 | 195.4 | 191 | 631,985 |
| January 01, 2026 | 194.18 | 190.73 | 190.73 | 194.9 | 190 | 408,095 |
| December 31, 2025 | 188.52 | 193.22 | 193.22 | 200.5 | 188.52 | 1.26M |
| December 30, 2025 | 193.4 | 188.73 | 188.73 | 193.5 | 188.02 | 580,507 |
| December 29, 2025 | 200 | 193.48 | 193.48 | 201.39 | 191 | 1.26M |
| December 26, 2025 | 201.85 | 199.83 | 199.83 | 206.9 | 199 | 1.86M |
| December 24, 2025 | 200 | 202.32 | 202.32 | 209.24 | 197.19 | 6.54M |
| December 23, 2025 | 199.41 | 203.13 | 203.13 | 213.5 | 190.75 | 19.34M |
| December 22, 2025 | 190 | 203.8 | 203.8 | 209.61 | 182.29 | 15.51M |
| December 19, 2025 | 157.04 | 186.4 | 186.4 | 188.11 | 157.02 | 20.6M |
| December 18, 2025 | 155.85 | 156.76 | 156.76 | 157.94 | 153.6 | 297,841 |
| December 17, 2025 | 160.24 | 156.3 | 156.3 | 160.24 | 155.7 | 333,145 |
| December 16, 2025 | 163.99 | 160.25 | 160.25 | 163.99 | 159.81 | 304,291 |
| December 15, 2025 | 162.15 | 164.4 | 164.4 | 166.7 | 159.5 | 579,549 |
| December 12, 2025 | 162.5 | 162.13 | 162.13 | 164.32 | 158.45 | 501,273 |
| December 11, 2025 | 158.89 | 161.68 | 161.68 | 163.25 | 155.75 | 733,847 |
| December 10, 2025 | 161 | 158.56 | 158.56 | 164.75 | 157.79 | 667,165 |
| December 09, 2025 | 159.97 | 160.56 | 160.56 | 161.8 | 155.91 | 1.01M |
| December 08, 2025 | 170 | 160.22 | 160.22 | 170.17 | 158.9 | 971,299 |
| December 05, 2025 | 173.5 | 170.28 | 170.28 | 174 | 169.8 | 438,437 |
| December 04, 2025 | 175.5 | 173.63 | 173.63 | 176.5 | 172.8 | 367,926 |
| December 03, 2025 | 181.7 | 175.63 | 175.63 | 181.7 | 175.12 | 340,142 |
| December 02, 2025 | 180.36 | 180.43 | 180.43 | 181.1 | 178.1 | 510,058 |
| December 01, 2025 | 185.87 | 180.26 | 180.26 | 187.66 | 180 | 383,760 |
| November 28, 2025 | 184.25 | 185.34 | 185.34 | 186.89 | 183 | 208,692 |
| November 27, 2025 | 187.64 | 184.25 | 184.25 | 189.75 | 183.5 | 350,267 |