118.20
+0.04(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 118.99 | 118.2 | 118.2 | 120.03 | 117.32 | 242,673 |
| February 19, 2026 | 123.8 | 118.16 | 118.16 | 123.82 | 117.01 | 563,621 |
| February 18, 2026 | 123.78 | 123.15 | 123.15 | 124.76 | 121.65 | 176,128 |
| February 17, 2026 | 120.65 | 123.78 | 123.78 | 125.89 | 119.71 | 313,232 |
| February 16, 2026 | 121.5 | 120.39 | 120.39 | 121.5 | 119.1 | 197,653 |
| February 13, 2026 | 125.51 | 121.9 | 121.9 | 126.88 | 119.49 | 670,180 |
| February 12, 2026 | 125.13 | 124.11 | 124.11 | 127.44 | 122.72 | 551,436 |
| February 11, 2026 | 129.3 | 124.65 | 124.65 | 129.3 | 124 | 417,778 |
| February 10, 2026 | 127.9 | 128.89 | 128.89 | 129.7 | 125.07 | 713,818 |
| February 09, 2026 | 119 | 126.83 | 126.83 | 128 | 118.9 | 1.23M |
| February 06, 2026 | 113.53 | 118.25 | 118.25 | 119 | 112.01 | 598,418 |
| February 05, 2026 | 114 | 113.53 | 113.53 | 114.31 | 112.71 | 205,142 |
| February 04, 2026 | 112.01 | 114.85 | 114.85 | 115.06 | 110.61 | 422,974 |
| February 03, 2026 | 110.99 | 112.77 | 112.77 | 114 | 107.09 | 773,905 |
| February 02, 2026 | 106.8 | 105.65 | 105.65 | 108.35 | 102.33 | 396,465 |
| February 01, 2026 | 109 | 106.28 | 106.28 | 111.04 | 105.51 | 303,901 |
| January 30, 2026 | 107.68 | 109.15 | 109.15 | 110.8 | 105.4 | 795,313 |
| January 29, 2026 | 113.69 | 108.75 | 108.75 | 115.28 | 106.8 | 1.26M |
| January 28, 2026 | 117.25 | 113.68 | 113.68 | 117.27 | 112.2 | 3.1M |
| January 27, 2026 | 116.98 | 117.27 | 117.27 | 122 | 114 | 19.09M |
| January 23, 2026 | 101.13 | 114.53 | 114.53 | 117.99 | 101.13 | 45.09M |
| January 22, 2026 | 101.4 | 101.13 | 101.13 | 103.62 | 100.6 | 222,651 |
| January 21, 2026 | 103.28 | 101.09 | 101.09 | 103.68 | 100.11 | 226,876 |
| January 20, 2026 | 107 | 103.7 | 103.7 | 107.07 | 102.6 | 229,034 |
| January 19, 2026 | 111.7 | 107.07 | 107.07 | 111.7 | 106.51 | 161,390 |
| January 16, 2026 | 108.01 | 108.72 | 108.72 | 111.75 | 107.92 | 174,931 |
| January 14, 2026 | 108.42 | 108.26 | 108.26 | 110.23 | 108 | 149,126 |
| January 13, 2026 | 111.3 | 109.46 | 109.46 | 112.41 | 108.51 | 124,653 |
| January 12, 2026 | 111.94 | 110.55 | 110.55 | 111.95 | 108.25 | 188,386 |
| January 09, 2026 | 113.5 | 112.31 | 112.31 | 114.4 | 111.95 | 113,213 |
| January 08, 2026 | 115.5 | 114.29 | 114.29 | 116.1 | 114 | 137,828 |
| January 07, 2026 | 115.56 | 115.82 | 115.82 | 116.4 | 115.11 | 95,833 |
| January 06, 2026 | 116.9 | 115.95 | 115.95 | 116.9 | 114.78 | 163,223 |
| January 05, 2026 | 118.07 | 115.52 | 115.52 | 118.07 | 115.1 | 167,243 |
| January 02, 2026 | 115.88 | 117.19 | 117.19 | 118 | 115.46 | 202,382 |
| January 01, 2026 | 117.8 | 115.88 | 115.88 | 118 | 115.11 | 98,646 |
| December 31, 2025 | 114.26 | 116.29 | 116.29 | 117.96 | 114.26 | 288,144 |
| December 30, 2025 | 114.78 | 114.6 | 114.6 | 115.5 | 113.5 | 288,306 |
| December 29, 2025 | 116.55 | 114.78 | 114.78 | 117.18 | 113.51 | 401,473 |
| December 26, 2025 | 116 | 116.75 | 116.75 | 117.7 | 115.12 | 114,460 |
| December 24, 2025 | 117.98 | 115.5 | 115.5 | 118.5 | 115.02 | 137,734 |
| December 23, 2025 | 115.75 | 117.65 | 117.65 | 118.89 | 115.75 | 176,015 |
| December 22, 2025 | 115.41 | 116.36 | 116.36 | 117.3 | 115.41 | 218,566 |
| December 19, 2025 | 116.3 | 115.41 | 115.41 | 116.39 | 114.11 | 150,021 |
| December 18, 2025 | 115.08 | 116.26 | 116.26 | 117.99 | 113.2 | 143,849 |
| December 17, 2025 | 115.39 | 115.08 | 115.08 | 117.85 | 114.44 | 185,277 |
| December 16, 2025 | 116.25 | 115.27 | 115.27 | 117.37 | 115 | 141,172 |
| December 15, 2025 | 118 | 117.44 | 117.44 | 118.53 | 117.15 | 141,680 |
| December 12, 2025 | 118.49 | 118.97 | 118.97 | 120 | 117.05 | 163,039 |
| December 11, 2025 | 117.66 | 118.79 | 118.79 | 119.9 | 115.15 | 175,179 |
| December 10, 2025 | 118 | 118 | 118 | 119 | 116.55 | 172,539 |
| December 09, 2025 | 110.9 | 117.78 | 117.78 | 118.83 | 108.45 | 315,630 |
| December 08, 2025 | 114.62 | 111.17 | 111.17 | 115.8 | 110.39 | 230,092 |
| December 05, 2025 | 117.01 | 115.04 | 115.04 | 118.01 | 114.25 | 175,493 |
| December 04, 2025 | 117.7 | 117.78 | 117.78 | 119.09 | 116.73 | 235,220 |
| December 03, 2025 | 118.79 | 118.13 | 118.13 | 119.5 | 117.29 | 140,063 |
| December 02, 2025 | 120 | 118.79 | 118.79 | 120.15 | 118.01 | 148,367 |
| December 01, 2025 | 120.45 | 120.32 | 120.32 | 122.5 | 119.5 | 148,374 |
| November 28, 2025 | 121.12 | 120.33 | 120.33 | 121.4 | 119.3 | 117,094 |
| November 27, 2025 | 122.36 | 121 | 121 | 123.78 | 120.75 | 153,813 |