139.08
-0.78(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 142.99 | 139.08 | 139.08 | 142.99 | 139.05 | 1,125 |
| February 19, 2026 | 144 | 139.86 | 139.86 | 144 | 138 | 1,958 |
| February 18, 2026 | 143.02 | 142.4 | 142.4 | 145.8 | 142 | 1,361 |
| February 17, 2026 | 142.8 | 145.7 | 145.7 | 146.5 | 142.8 | 1,478 |
| February 16, 2026 | 141.98 | 145.01 | 145.01 | 147.5 | 141.98 | 2,918 |
| February 13, 2026 | 145.37 | 141.98 | 141.98 | 145.37 | 141.27 | 2,816 |
| February 12, 2026 | 149 | 144.65 | 144.65 | 151 | 144 | 6,015 |
| February 11, 2026 | 147 | 145.27 | 145.27 | 148.04 | 144 | 4,125 |
| February 10, 2026 | 149.39 | 148.04 | 148.04 | 154 | 145.1 | 6,052 |
| February 09, 2026 | 147.99 | 147.1 | 147.1 | 149 | 144.51 | 3,426 |
| February 06, 2026 | 149.99 | 143.67 | 143.67 | 149.99 | 143 | 949 |
| February 05, 2026 | 152 | 144.52 | 144.52 | 152 | 142 | 4,758 |
| February 04, 2026 | 154 | 143.45 | 143.45 | 154 | 138.67 | 19,852 |
| February 03, 2026 | 152 | 150.4 | 150.4 | 156 | 142.83 | 6,199 |
| February 02, 2026 | 150.76 | 146.55 | 146.55 | 152.94 | 146.1 | 836 |
| February 01, 2026 | 153.95 | 150 | 150 | 153.95 | 145.91 | 5,872 |
| January 30, 2026 | 142 | 145.18 | 145.18 | 146.28 | 136.37 | 3,458 |
| January 29, 2026 | 143.4 | 141.04 | 141.04 | 143.4 | 139.05 | 4,837 |
| January 28, 2026 | 139 | 141.17 | 141.17 | 142 | 138.5 | 5,101 |
| January 27, 2026 | 144.43 | 136.63 | 136.63 | 144.43 | 135.2 | 4,094 |
| January 23, 2026 | 143.99 | 140.18 | 140.18 | 143.99 | 138.5 | 1,798 |
| January 22, 2026 | 148 | 141.22 | 141.22 | 148 | 141 | 1,616 |
| January 21, 2026 | 148.32 | 141.97 | 141.97 | 148.32 | 141.1 | 4,122 |
| January 20, 2026 | 153.82 | 148.32 | 148.32 | 153.82 | 148 | 965 |
| January 19, 2026 | 151.5 | 153.05 | 153.05 | 154 | 146.52 | 3,799 |
| January 16, 2026 | 150 | 148.21 | 148.21 | 153.2 | 147.5 | 5,599 |
| January 14, 2026 | 151.99 | 150.06 | 150.06 | 154.8 | 149 | 2,343 |
| January 13, 2026 | 157 | 150.4 | 150.4 | 157 | 147.95 | 7,630 |
| January 12, 2026 | 158.25 | 153.41 | 153.41 | 161.49 | 150.37 | 9,473 |
| January 09, 2026 | 160.64 | 159 | 159 | 162.99 | 158.7 | 3,408 |
| January 08, 2026 | 162 | 159.84 | 159.84 | 162 | 159.01 | 722 |
| January 07, 2026 | 159.5 | 161.77 | 161.77 | 162.5 | 158.12 | 4,184 |
| January 06, 2026 | 160.36 | 159.03 | 159.03 | 161.59 | 158.11 | 1,793 |
| January 05, 2026 | 160.9 | 159.56 | 159.56 | 161.44 | 159 | 3,105 |
| January 02, 2026 | 160.98 | 158.94 | 158.94 | 160.98 | 158.7 | 1,765 |
| January 01, 2026 | 161.49 | 158.66 | 158.66 | 161.49 | 158.22 | 5,525 |
| December 31, 2025 | 158.55 | 160.46 | 160.46 | 161.69 | 158.55 | 1,034 |
| December 30, 2025 | 161.69 | 158.85 | 158.85 | 164 | 158.65 | 6,351 |
| December 29, 2025 | 164 | 158.73 | 158.73 | 164 | 158.3 | 2,830 |
| December 26, 2025 | 161.98 | 160.74 | 160.74 | 163.98 | 160.06 | 1,660 |
| December 24, 2025 | 162.14 | 162 | 161.98 | 162.14 | 160.51 | 1,280 |
| December 23, 2025 | 161.71 | 161.33 | 161.33 | 161.71 | 159.11 | 2,480 |
| December 22, 2025 | 160.5 | 160.9 | 160.9 | 161.9 | 160.5 | 1,069 |
| December 19, 2025 | 159.6 | 160.47 | 160.47 | 163.99 | 159.6 | 1,918 |
| December 18, 2025 | 160.22 | 160.22 | 160.22 | 162.5 | 160.22 | 1,650 |
| December 17, 2025 | 163.97 | 160.92 | 160.92 | 164 | 160.13 | 2,311 |
| December 16, 2025 | 162.4 | 160.46 | 160.46 | 164 | 160.22 | 3,033 |
| December 15, 2025 | 160 | 160.26 | 160.26 | 163 | 160 | 2,540 |
| December 12, 2025 | 162.32 | 161.93 | 161.93 | 162.78 | 160.21 | 2,855 |
| December 11, 2025 | 162.74 | 161.52 | 161.52 | 162.9 | 160.8 | 995 |
| December 10, 2025 | 160.3 | 161.94 | 161.94 | 163.29 | 160.3 | 1,072 |
| December 09, 2025 | 162.14 | 161.99 | 161.99 | 162.44 | 160 | 583 |
| December 08, 2025 | 166 | 161.33 | 161.33 | 166 | 160.81 | 1,289 |
| December 05, 2025 | 162.47 | 162.47 | 162.47 | 164.25 | 160.2 | 1,358 |
| December 04, 2025 | 163.69 | 161.66 | 161.66 | 163.69 | 160.03 | 4,879 |
| December 03, 2025 | 161 | 161.88 | 161.88 | 162.99 | 158.78 | 3,394 |
| December 02, 2025 | 158.1 | 160.21 | 160.21 | 161.65 | 158.1 | 3,207 |
| December 01, 2025 | 163.77 | 159.67 | 159.67 | 163.77 | 159 | 2,602 |
| November 28, 2025 | 159.65 | 161.54 | 161.54 | 162 | 159.65 | 1,538 |
| November 27, 2025 | 159 | 159.6 | 159.6 | 162 | 159 | 1,671 |