147.11
+5.48(+3.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 141.5 | 147.11 | 147.11 | 148.15 | 138.9 | 2.08M |
| February 19, 2026 | 139.5 | 141.63 | 141.63 | 143 | 137.11 | 1.79M |
| February 18, 2026 | 138.41 | 139.21 | 139.21 | 139.87 | 136.51 | 387,947 |
| February 17, 2026 | 139.43 | 138.25 | 138.25 | 141.47 | 137.51 | 569,779 |
| February 16, 2026 | 138.54 | 139.43 | 139.43 | 141.14 | 136.68 | 715,677 |
| February 13, 2026 | 136.8 | 138.54 | 138.54 | 139.9 | 134.78 | 609,254 |
| February 12, 2026 | 134.76 | 138.32 | 138.32 | 140.2 | 134.56 | 1.17M |
| February 11, 2026 | 136 | 134.76 | 134.76 | 137.99 | 133.29 | 533,034 |
| February 10, 2026 | 135.75 | 135.96 | 135.96 | 137.4 | 134.85 | 582,295 |
| February 09, 2026 | 129 | 135.87 | 135.87 | 137.28 | 127.5 | 1.26M |
| February 06, 2026 | 128.28 | 128.07 | 128.07 | 128.69 | 124.72 | 883,159 |
| February 05, 2026 | 133.2 | 128.42 | 128.42 | 134.28 | 127.49 | 875,380 |
| February 04, 2026 | 133.94 | 133.09 | 133.09 | 134.3 | 132.04 | 655,558 |
| February 03, 2026 | 137 | 132.55 | 132.55 | 141.03 | 130.1 | 1.18M |
| February 02, 2026 | 136 | 132.44 | 132.44 | 137.53 | 126.36 | 1.7M |
| February 01, 2026 | 140 | 137.61 | 137.61 | 143.8 | 127.29 | 3.46M |
| January 30, 2026 | 142.4 | 141.01 | 141.01 | 142.4 | 139.1 | 943,126 |
| January 29, 2026 | 138.15 | 142.59 | 142.59 | 143.53 | 137 | 1.31M |
| January 28, 2026 | 138 | 138.15 | 138.15 | 140 | 136.59 | 470,844 |
| January 27, 2026 | 135.55 | 137.18 | 137.18 | 139 | 134.37 | 791,740 |
| January 23, 2026 | 139.93 | 135.93 | 135.93 | 141.1 | 132.39 | 885,850 |
| January 22, 2026 | 135 | 139.93 | 139.93 | 140.8 | 134.8 | 708,492 |
| January 21, 2026 | 135.5 | 135.28 | 135.28 | 137.55 | 133 | 1.16M |
| January 20, 2026 | 139.18 | 137.6 | 137.6 | 140.79 | 134.7 | 1.2M |
| January 19, 2026 | 140 | 139.46 | 139.46 | 143.25 | 137.75 | 849,541 |
| January 16, 2026 | 140.19 | 140.13 | 140.13 | 143.25 | 139.05 | 1.11M |
| January 14, 2026 | 138.5 | 140.19 | 140.19 | 141.98 | 135.95 | 1.21M |
| January 13, 2026 | 140.07 | 138.07 | 138.07 | 142.7 | 137.2 | 1.49M |
| January 12, 2026 | 131.04 | 140.07 | 140.07 | 140.98 | 127.87 | 2.98M |
| January 09, 2026 | 130 | 131.39 | 131.39 | 133.33 | 127.26 | 1.08M |
| January 08, 2026 | 134.2 | 130.65 | 130.65 | 135.13 | 128.5 | 1.2M |
| January 07, 2026 | 137.1 | 135.16 | 135.16 | 137.5 | 134.46 | 653,869 |
| January 06, 2026 | 137.37 | 137.78 | 137.78 | 138.97 | 136.3 | 708,915 |
| January 05, 2026 | 138.03 | 137.37 | 137.37 | 140.8 | 133.75 | 1.54M |
| January 02, 2026 | 134.1 | 137.71 | 137.71 | 137.99 | 133.18 | 945,147 |
| January 01, 2026 | 137.99 | 134.29 | 134.29 | 138.32 | 133.5 | 983,083 |
| December 31, 2025 | 132.46 | 137.81 | 137.81 | 139 | 132.01 | 2.89M |
| December 30, 2025 | 129.95 | 133.07 | 133.07 | 136.95 | 129.06 | 4.15M |
| December 29, 2025 | 125.99 | 129.61 | 129.61 | 130.95 | 125.71 | 2.09M |
| December 26, 2025 | 126.5 | 125.74 | 125.74 | 127.77 | 125.25 | 1.08M |
| December 24, 2025 | 123 | 125.27 | 125.27 | 126.25 | 122.98 | 868,397 |
| December 23, 2025 | 122.32 | 122.98 | 122.98 | 124.1 | 120.05 | 545,507 |
| December 22, 2025 | 124.95 | 122.31 | 122.31 | 124.95 | 120.76 | 787,794 |
| December 19, 2025 | 116.12 | 123.85 | 123.85 | 125 | 116 | 2.45M |
| December 18, 2025 | 115.8 | 116.48 | 116.48 | 117 | 114.12 | 348,742 |
| December 17, 2025 | 115 | 116.12 | 116.12 | 116.45 | 114.73 | 299,714 |
| December 16, 2025 | 118.51 | 115.54 | 115.54 | 118.78 | 114.27 | 473,103 |
| December 15, 2025 | 117 | 118.51 | 118.51 | 119.6 | 116.67 | 436,841 |
| December 12, 2025 | 117.3 | 117.52 | 117.52 | 118.64 | 116.49 | 232,057 |
| December 11, 2025 | 117.43 | 117.31 | 117.31 | 118 | 114.88 | 539,342 |
| December 10, 2025 | 118.25 | 117.5 | 117.5 | 120 | 116.1 | 777,924 |
| December 09, 2025 | 117.62 | 118.06 | 118.06 | 118.88 | 114.83 | 1.06M |
| December 08, 2025 | 115.3 | 118.21 | 118.21 | 119 | 111.91 | 1.04M |
| December 05, 2025 | 119 | 115.32 | 115.32 | 119 | 114.7 | 533,232 |
| December 04, 2025 | 116.7 | 119.44 | 119.44 | 120.25 | 115.46 | 1.79M |
| December 03, 2025 | 113.18 | 116.27 | 116.27 | 118.4 | 112.72 | 1.5M |
| December 02, 2025 | 113.99 | 113.35 | 113.35 | 114.19 | 111.6 | 448,910 |
| December 01, 2025 | 111.2 | 113.25 | 113.25 | 113.99 | 110.85 | 762,943 |
| November 28, 2025 | 107.13 | 110.57 | 110.57 | 111.2 | 105.7 | 767,715 |
| November 27, 2025 | 108.44 | 107.07 | 107.07 | 109.01 | 106.5 | 434,517 |