106.61
-2.43(-2.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 108.6 | 106.61 | 106.61 | 108.6 | 106 | 4,848 |
| February 19, 2026 | 106.5 | 109.04 | 109.04 | 109.98 | 106.09 | 11,100 |
| February 18, 2026 | 106.26 | 105.49 | 105.49 | 106.75 | 105.25 | 28,734 |
| February 17, 2026 | 110.81 | 106.03 | 106.03 | 110.88 | 104.75 | 52,220 |
| February 16, 2026 | 109.24 | 109.75 | 109.75 | 110.5 | 108.11 | 27,100 |
| February 13, 2026 | 109.94 | 108 | 108 | 109.94 | 106.01 | 50,232 |
| February 12, 2026 | 110.61 | 110.18 | 110.18 | 112.99 | 109.4 | 19,574 |
| February 11, 2026 | 114.75 | 110.24 | 110.24 | 114.79 | 109.24 | 88,233 |
| February 10, 2026 | 113.03 | 114.72 | 114.72 | 114.98 | 112.11 | 14,967 |
| February 09, 2026 | 112.9 | 111.91 | 111.91 | 114.29 | 110.25 | 18,767 |
| February 06, 2026 | 113.94 | 111.65 | 111.65 | 113.94 | 110.6 | 5,587 |
| February 05, 2026 | 113.33 | 113.53 | 113.53 | 114.99 | 112.48 | 10,516 |
| February 04, 2026 | 110.05 | 112.76 | 112.76 | 114.26 | 110.05 | 16,374 |
| February 03, 2026 | 114.1 | 110.8 | 110.8 | 117 | 110.26 | 24,864 |
| February 02, 2026 | 111.46 | 112.67 | 112.67 | 114.59 | 110.06 | 11,779 |
| February 01, 2026 | 114.05 | 111.46 | 111.46 | 114.99 | 110 | 10,994 |
| January 30, 2026 | 112 | 115.1 | 115.1 | 116.99 | 112 | 7,161 |
| January 29, 2026 | 115.3 | 113.14 | 113.14 | 116.06 | 112.24 | 8,667 |
| January 28, 2026 | 117.77 | 116.92 | 116.92 | 117.77 | 114.05 | 14,725 |
| January 27, 2026 | 112.15 | 114.16 | 114.16 | 117 | 112.11 | 19,410 |
| January 23, 2026 | 112.61 | 114.26 | 114.26 | 116.83 | 112 | 8,172 |
| January 22, 2026 | 112.15 | 113.77 | 113.77 | 114 | 111.12 | 10,545 |
| January 21, 2026 | 112.49 | 110.95 | 110.95 | 112.49 | 107.09 | 35,816 |
| January 20, 2026 | 116.05 | 112.49 | 112.49 | 116.97 | 111.13 | 23,869 |
| January 19, 2026 | 115.15 | 116.32 | 116.32 | 118.99 | 114.11 | 15,770 |
| January 16, 2026 | 119.1 | 117.15 | 117.15 | 120.17 | 117.02 | 12,228 |
| January 14, 2026 | 117.06 | 120.28 | 120.28 | 121.9 | 116.61 | 32,926 |
| January 13, 2026 | 116.31 | 118.01 | 118.01 | 118.98 | 116.31 | 11,489 |
| January 12, 2026 | 116.6 | 116.88 | 116.88 | 119 | 115.38 | 8,795 |
| January 09, 2026 | 118.1 | 118.63 | 118.63 | 120.75 | 116.1 | 15,881 |
| January 08, 2026 | 119 | 119.71 | 119.71 | 122.8 | 119 | 29,702 |
| January 07, 2026 | 120 | 120.12 | 120.12 | 121.5 | 118.1 | 12,919 |
| January 06, 2026 | 121.64 | 120.45 | 120.45 | 123.99 | 118.43 | 29,686 |
| January 05, 2026 | 115 | 121.28 | 121.28 | 122 | 112.85 | 85,214 |
| January 02, 2026 | 112.1 | 114.05 | 114.05 | 115.29 | 112 | 40,770 |
| January 01, 2026 | 117.7 | 112.44 | 112.44 | 117.7 | 111.27 | 34,089 |
| December 31, 2025 | 112.91 | 116.29 | 116.29 | 116.94 | 112.91 | 24,839 |
| December 30, 2025 | 115.75 | 112.34 | 112.34 | 115.75 | 111.96 | 32,884 |
| December 29, 2025 | 112.29 | 114.58 | 114.58 | 115.43 | 111.75 | 50,866 |
| December 26, 2025 | 113.1 | 112.41 | 112.41 | 119.99 | 110.4 | 107,122 |
| December 24, 2025 | 112 | 111.63 | 111.63 | 114.51 | 109.95 | 76,811 |
| December 23, 2025 | 114.9 | 111.91 | 111.91 | 118 | 111.48 | 51,289 |
| December 22, 2025 | 112.35 | 113.95 | 113.95 | 115.38 | 112.07 | 20,102 |
| December 19, 2025 | 118.95 | 112.41 | 112.41 | 118.95 | 110.85 | 34,707 |
| December 18, 2025 | 112.32 | 118.31 | 118.31 | 121.08 | 111.61 | 27,860 |
| December 17, 2025 | 115.49 | 111.65 | 111.65 | 115.51 | 110.97 | 10,765 |
| December 16, 2025 | 115.5 | 114.02 | 114.02 | 118.05 | 113.74 | 18,091 |
| December 15, 2025 | 116 | 114.17 | 114.17 | 118.49 | 113.05 | 21,648 |
| December 12, 2025 | 114 | 114.94 | 114.94 | 115.99 | 114 | 16,463 |
| December 11, 2025 | 117.98 | 114.64 | 114.64 | 126.09 | 113.2 | 111,813 |
| December 10, 2025 | 117 | 117.67 | 117.67 | 119.69 | 116.01 | 5,920 |
| December 09, 2025 | 116.04 | 117.89 | 117.89 | 119 | 114 | 45,906 |
| December 08, 2025 | 119 | 116.03 | 116.03 | 119.06 | 115.11 | 17,122 |
| December 05, 2025 | 119.89 | 117.96 | 117.96 | 120 | 116.1 | 17,929 |
| December 04, 2025 | 121 | 118.37 | 118.37 | 121.6 | 118.05 | 12,235 |
| December 03, 2025 | 120.06 | 119.78 | 119.78 | 121 | 119.01 | 11,727 |
| December 02, 2025 | 121 | 119.05 | 119.05 | 121.19 | 117.02 | 20,796 |
| December 01, 2025 | 121.8 | 121.15 | 121.15 | 124.29 | 119.65 | 13,643 |
| November 28, 2025 | 124.01 | 122.77 | 122.77 | 125 | 122.5 | 9,914 |
| November 27, 2025 | 126.02 | 124.48 | 124.48 | 127.12 | 123.5 | 36,486 |