133.00
-0.07(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 133.07 | 133 | 133 | 133.6 | 131.8 | 767,856 |
| February 19, 2026 | 132.7 | 133.07 | 133.07 | 133.48 | 130.61 | 1.13M |
| February 18, 2026 | 131.59 | 132.98 | 132.98 | 133.89 | 130.63 | 3.37M |
| February 17, 2026 | 129.1 | 131.59 | 131.59 | 132.9 | 128.65 | 1.69M |
| February 16, 2026 | 131.5 | 129.02 | 129.02 | 131.5 | 128.29 | 1.53M |
| February 13, 2026 | 133.23 | 132.02 | 132.02 | 133.42 | 130.3 | 1.17M |
| February 12, 2026 | 135.71 | 133.89 | 133.89 | 135.72 | 132.22 | 1.56M |
| February 11, 2026 | 136.75 | 135.52 | 135.52 | 137.42 | 134.3 | 2.11M |
| February 10, 2026 | 132.05 | 136.75 | 136.75 | 137 | 130.65 | 5.25M |
| February 09, 2026 | 130.84 | 131.96 | 131.96 | 133.35 | 129.22 | 3.36M |
| February 06, 2026 | 132.19 | 130.19 | 130.19 | 132.7 | 126.23 | 10.49M |
| February 05, 2026 | 126.62 | 132.19 | 132.19 | 135.25 | 126.34 | 76.23M |
| February 04, 2026 | 116.6 | 123.26 | 123.26 | 128.65 | 116 | 27.04M |
| February 03, 2026 | 120 | 116.04 | 116.04 | 120.01 | 115.5 | 1.48M |
| February 02, 2026 | 116.64 | 116.05 | 116.05 | 116.97 | 113.5 | 867,588 |
| February 01, 2026 | 116.66 | 117.09 | 117.09 | 118.24 | 115 | 883,772 |
| January 30, 2026 | 112 | 116.18 | 116.18 | 116.9 | 111 | 3.61M |
| January 29, 2026 | 114.98 | 112.98 | 112.98 | 117.4 | 110.65 | 1.41M |
| January 28, 2026 | 111.72 | 114.42 | 114.42 | 114.9 | 111.11 | 4.78M |
| January 27, 2026 | 115.1 | 111.71 | 111.71 | 115.16 | 109.62 | 4.34M |
| January 23, 2026 | 121.17 | 114.59 | 114.59 | 121.45 | 114 | 2.58M |
| January 22, 2026 | 126.5 | 120.35 | 120.35 | 127.48 | 118.51 | 3.94M |
| January 21, 2026 | 124.81 | 125.14 | 125.14 | 127.2 | 123.3 | 1.76M |
| January 20, 2026 | 129.66 | 124.81 | 124.81 | 130.15 | 124.4 | 2.18M |
| January 19, 2026 | 131.9 | 129.64 | 129.64 | 132.53 | 129 | 1.37M |
| January 16, 2026 | 135 | 132.13 | 132.13 | 135.5 | 131.49 | 2.7M |
| January 14, 2026 | 134.9 | 134.79 | 134.79 | 136 | 133.81 | 651,771 |
| January 13, 2026 | 135.74 | 134.92 | 134.92 | 135.74 | 133.06 | 1.02M |
| January 12, 2026 | 133.13 | 135.74 | 135.74 | 136.79 | 129.3 | 3.75M |
| January 09, 2026 | 136.3 | 133.13 | 133.13 | 138.74 | 132.2 | 2.66M |
| January 08, 2026 | 139.8 | 136.62 | 136.62 | 140.3 | 135.56 | 1.8M |
| January 07, 2026 | 138.8 | 139.15 | 139.15 | 140.49 | 137.77 | 2.97M |
| January 06, 2026 | 141 | 138.72 | 138.72 | 141 | 136.33 | 6.38M |
| January 05, 2026 | 148.1 | 140.04 | 140.04 | 149.4 | 138.7 | 7.02M |
| January 02, 2026 | 155 | 148.07 | 148.07 | 159.66 | 146.11 | 44.96M |
| January 01, 2026 | 148 | 147.43 | 147.43 | 149.79 | 144.35 | 1.53M |
| December 31, 2025 | 142.32 | 147.95 | 147.95 | 152 | 141.76 | 5.71M |
| December 30, 2025 | 143.33 | 142.22 | 142.22 | 145.99 | 141.96 | 1.3M |
| December 29, 2025 | 144.1 | 143.33 | 143.33 | 144.84 | 141.65 | 1.43M |
| December 26, 2025 | 145 | 144.84 | 144.84 | 145.72 | 143.58 | 1.79M |
| December 24, 2025 | 142 | 145.17 | 145.17 | 147 | 141.45 | 4.32M |
| December 23, 2025 | 140.07 | 142.06 | 142.06 | 142.9 | 136.65 | 2.37M |
| December 22, 2025 | 131.71 | 139.27 | 139.27 | 140.15 | 131.1 | 6.71M |
| December 19, 2025 | 126.39 | 130.86 | 130.86 | 131.63 | 126.12 | 1.26M |
| December 18, 2025 | 127 | 126.11 | 126.11 | 127.18 | 122.25 | 1.54M |
| December 17, 2025 | 128.9 | 127.18 | 127.18 | 129.16 | 126.4 | 1.15M |
| December 16, 2025 | 132.88 | 128.02 | 128.02 | 132.88 | 126.2 | 2.18M |
| December 15, 2025 | 133.95 | 132.81 | 132.81 | 134.73 | 132.6 | 760,180 |
| December 12, 2025 | 134.8 | 134.33 | 134.33 | 135.4 | 133.75 | 911,742 |
| December 11, 2025 | 134.86 | 134.48 | 134.48 | 135.14 | 133 | 838,335 |
| December 10, 2025 | 135.05 | 134.86 | 134.86 | 135.71 | 133.76 | 1.11M |
| December 09, 2025 | 133.5 | 134.84 | 134.84 | 135.6 | 132.2 | 1.37M |
| December 08, 2025 | 136.5 | 133.96 | 133.96 | 136.5 | 132.1 | 1.13M |
| December 05, 2025 | 137.88 | 136.75 | 136.75 | 137.88 | 134 | 3.3M |
| December 04, 2025 | 137.6 | 138.92 | 138.92 | 141.14 | 134.22 | 2.64M |
| December 03, 2025 | 133.16 | 136.93 | 136.93 | 137.4 | 133.15 | 2.5M |
| December 02, 2025 | 133.7 | 133.16 | 133.16 | 134.29 | 132.03 | 1.8M |
| December 01, 2025 | 136 | 133.72 | 133.72 | 136.4 | 133.12 | 1.18M |
| November 28, 2025 | 136.33 | 135.64 | 135.64 | 139.59 | 134.6 | 5.25M |
| November 27, 2025 | 139.5 | 136.33 | 136.33 | 140.92 | 135 | 8.24M |