167.17
-1.83(-1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 168.57 | 167.17 | 167.17 | 175.2 | 165.61 | 8,327 |
| February 19, 2026 | 177.83 | 169 | 169 | 178.37 | 166.6 | 8,330 |
| February 18, 2026 | 175.89 | 173.85 | 173.85 | 179.88 | 170.11 | 4,372 |
| February 17, 2026 | 174 | 173.34 | 173.34 | 177 | 172 | 4,034 |
| February 16, 2026 | 175.48 | 174.39 | 174.39 | 176.8 | 168.83 | 5,792 |
| February 13, 2026 | 187.9 | 175.1 | 175.1 | 187.9 | 172.5 | 13,184 |
| February 12, 2026 | 183.01 | 185.11 | 185.11 | 190.43 | 183.01 | 5,327 |
| February 11, 2026 | 196.09 | 187.23 | 187.23 | 196.09 | 183 | 9,097 |
| February 10, 2026 | 200 | 196.09 | 196.09 | 200 | 191.71 | 13,269 |
| February 09, 2026 | 180.11 | 191.37 | 191.37 | 193.49 | 180.11 | 14,516 |
| February 06, 2026 | 189.99 | 183.08 | 183.08 | 189.99 | 179 | 4,247 |
| February 05, 2026 | 187.56 | 183.75 | 183.75 | 192 | 182.26 | 8,600 |
| February 04, 2026 | 172 | 182.25 | 182.25 | 188 | 172 | 10,766 |
| February 03, 2026 | 173.5 | 175.13 | 175.13 | 176.84 | 170.71 | 11,132 |
| February 02, 2026 | 173.01 | 167.82 | 167.82 | 175.3 | 163.51 | 9,674 |
| February 01, 2026 | 174 | 168.02 | 168.02 | 176.12 | 165 | 8,622 |
| January 30, 2026 | 169.96 | 171.34 | 171.34 | 179 | 168.71 | 12,013 |
| January 29, 2026 | 173.1 | 169.96 | 169.96 | 177.14 | 168.33 | 14,128 |
| January 28, 2026 | 175.16 | 173.3 | 173.3 | 179.02 | 172.5 | 10,928 |
| January 27, 2026 | 181.16 | 175.16 | 175.16 | 187.29 | 172.5 | 7,967 |
| January 23, 2026 | 185.79 | 181.16 | 181.16 | 189.8 | 176.8 | 22,831 |
| January 22, 2026 | 168 | 187.74 | 187.74 | 196.04 | 163.46 | 178,484 |
| January 21, 2026 | 173.39 | 163.37 | 163.37 | 173.39 | 161.1 | 11,937 |
| January 20, 2026 | 173.02 | 173.01 | 173.01 | 177.68 | 169.11 | 9,464 |
| January 19, 2026 | 177 | 174.25 | 174.25 | 183 | 172.26 | 15,487 |
| January 16, 2026 | 185.04 | 178.01 | 178.01 | 187.99 | 177 | 15,051 |
| January 14, 2026 | 186.28 | 184.3 | 184.3 | 191 | 183.5 | 10,530 |
| January 13, 2026 | 183.6 | 185.96 | 185.96 | 190 | 183.6 | 5,248 |
| January 12, 2026 | 190.19 | 184.4 | 184.4 | 190.19 | 181.01 | 14,598 |
| January 09, 2026 | 191 | 189.86 | 189.86 | 196.57 | 189 | 7,867 |
| January 08, 2026 | 195 | 191.79 | 191.79 | 196.63 | 190.6 | 5,595 |
| January 07, 2026 | 195.15 | 195.18 | 195.18 | 196.52 | 195 | 2,025 |
| January 06, 2026 | 199 | 196.59 | 196.59 | 201.94 | 195.15 | 9,016 |
| January 05, 2026 | 199.01 | 197.57 | 197.57 | 202.3 | 195 | 11,567 |
| January 02, 2026 | 200.97 | 200.24 | 200.24 | 204.5 | 199.01 | 7,545 |
| January 01, 2026 | 197.42 | 200.97 | 200.97 | 204.7 | 196 | 9,158 |
| December 31, 2025 | 198.7 | 196.16 | 196.16 | 204 | 195.5 | 19,438 |
| December 30, 2025 | 199.93 | 196.94 | 196.94 | 205.2 | 196 | 14,763 |
| December 29, 2025 | 206.9 | 200.07 | 200.07 | 209.8 | 200 | 30,910 |
| December 26, 2025 | 208.11 | 205.29 | 205.29 | 212.12 | 199.76 | 28,246 |
| December 24, 2025 | 205 | 209 | 208.11 | 213 | 200.3 | 35,407 |
| December 23, 2025 | 198.5 | 204.15 | 204.15 | 206 | 196.19 | 13,503 |
| December 22, 2025 | 193.3 | 197.33 | 197.33 | 202.02 | 193.3 | 7,977 |
| December 19, 2025 | 194.4 | 193.75 | 193.75 | 199.46 | 191.14 | 15,523 |
| December 18, 2025 | 194.45 | 192.56 | 192.56 | 199.62 | 189.82 | 22,308 |
| December 17, 2025 | 199 | 196.25 | 196.25 | 202.9 | 195.7 | 20,051 |
| December 16, 2025 | 199.56 | 197.85 | 197.85 | 201.29 | 196.22 | 5,715 |
| December 15, 2025 | 197.99 | 199.56 | 199.56 | 202 | 196.56 | 6,449 |
| December 12, 2025 | 197.5 | 198.53 | 198.53 | 202.99 | 197.1 | 12,982 |
| December 11, 2025 | 198.99 | 198.74 | 198.74 | 200.89 | 196.1 | 6,903 |
| December 10, 2025 | 199.9 | 196.91 | 196.91 | 203.6 | 196.02 | 10,555 |
| December 09, 2025 | 195.92 | 196 | 196 | 197.12 | 192.4 | 13,341 |
| December 08, 2025 | 204.9 | 195.92 | 195.92 | 207 | 193.25 | 21,606 |
| December 05, 2025 | 204 | 200.74 | 200.74 | 204 | 198 | 15,821 |
| December 04, 2025 | 195.43 | 199.25 | 199.25 | 204.5 | 193.83 | 14,332 |
| December 03, 2025 | 200.1 | 195.53 | 195.53 | 202.39 | 195.15 | 13,984 |
| December 02, 2025 | 201 | 199.09 | 199.09 | 201.99 | 198.4 | 5,849 |
| December 01, 2025 | 204.99 | 201.84 | 201.84 | 204.99 | 199.5 | 5,374 |
| November 28, 2025 | 198 | 203.21 | 203.21 | 203.99 | 198 | 5,717 |
| November 27, 2025 | 199 | 199.77 | 199.77 | 205.53 | 198.01 | 19,504 |