172.98
+7.10999(+4.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 165 | 172.98 | 172.98 | 174.9 | 164.21 | 339,028 |
| February 19, 2026 | 164.2 | 165.87 | 165.87 | 171.8 | 164 | 1.4M |
| February 18, 2026 | 165 | 165.24 | 165.24 | 165.9 | 164 | 97,681 |
| February 17, 2026 | 163.98 | 164.17 | 164.17 | 166.85 | 162 | 135,576 |
| February 16, 2026 | 168.14 | 163.48 | 163.48 | 168.14 | 162.1 | 126,825 |
| February 13, 2026 | 166.95 | 168.65 | 168.65 | 169.94 | 163.25 | 225,206 |
| February 12, 2026 | 170.34 | 167.29 | 167.29 | 170.41 | 165.9 | 230,332 |
| February 11, 2026 | 173.52 | 171.18 | 171.18 | 176.04 | 168.95 | 272,987 |
| February 10, 2026 | 177 | 172.77 | 172.77 | 178.61 | 171.62 | 419,505 |
| February 09, 2026 | 161.17 | 175.36 | 175.36 | 177 | 161.17 | 956,669 |
| February 06, 2026 | 164 | 161.17 | 161.17 | 164.99 | 159.04 | 359,102 |
| February 05, 2026 | 168.25 | 166.06 | 166.06 | 169.98 | 162.3 | 230,634 |
| February 04, 2026 | 166.6 | 168.1 | 168.1 | 169.76 | 164.2 | 249,861 |
| February 03, 2026 | 166 | 165.71 | 165.71 | 170 | 162.14 | 350,197 |
| February 02, 2026 | 159.97 | 158.89 | 158.89 | 161.6 | 154.4 | 275,573 |
| February 01, 2026 | 161.99 | 159.24 | 159.24 | 166 | 156.5 | 229,321 |
| January 30, 2026 | 155 | 161.93 | 161.93 | 164.48 | 154.15 | 291,417 |
| January 29, 2026 | 156.8 | 156.48 | 156.48 | 160 | 154 | 280,655 |
| January 28, 2026 | 154.66 | 156.52 | 156.52 | 158.47 | 153.51 | 327,878 |
| January 27, 2026 | 152.8 | 154.12 | 154.12 | 156.3 | 151 | 296,270 |
| January 23, 2026 | 161.1 | 152.82 | 152.82 | 161.1 | 152 | 322,773 |
| January 22, 2026 | 156.4 | 161.1 | 161.1 | 162.98 | 156.4 | 251,135 |
| January 21, 2026 | 156.42 | 154.71 | 154.71 | 160 | 153.3 | 390,484 |
| January 20, 2026 | 164.3 | 157.79 | 157.79 | 164.3 | 155.15 | 309,396 |
| January 19, 2026 | 166.94 | 164.49 | 164.49 | 167 | 164 | 167,174 |
| January 16, 2026 | 165.19 | 167.35 | 167.35 | 168.6 | 163.9 | 198,900 |
| January 14, 2026 | 163.82 | 163.98 | 163.98 | 165.71 | 162.5 | 211,085 |
| January 13, 2026 | 164.38 | 163 | 163 | 165.2 | 162.05 | 177,730 |
| January 12, 2026 | 165.78 | 162.72 | 162.72 | 166.32 | 159.83 | 332,751 |
| January 09, 2026 | 166 | 166.22 | 166.22 | 170 | 165.25 | 309,829 |
| January 08, 2026 | 173 | 167.43 | 167.43 | 173.98 | 166.5 | 362,161 |
| January 07, 2026 | 172.2 | 173.11 | 173.11 | 175.25 | 170.61 | 364,864 |
| January 06, 2026 | 173.39 | 172 | 172 | 178.18 | 171.01 | 324,673 |
| January 05, 2026 | 179 | 173.39 | 173.39 | 179.53 | 172.25 | 686,014 |
| January 02, 2026 | 179.83 | 179.11 | 179.11 | 182.9 | 177.01 | 498,439 |
| January 01, 2026 | 180.68 | 179 | 179 | 186.02 | 178 | 426,964 |
| December 31, 2025 | 176.47 | 179.29 | 179.29 | 180.9 | 175.02 | 442,936 |
| December 30, 2025 | 178 | 176 | 176 | 180.63 | 174.12 | 367,040 |
| December 29, 2025 | 180.3 | 178.07 | 178.07 | 181.99 | 177.08 | 288,349 |
| December 26, 2025 | 184.89 | 182.3 | 182.3 | 186.89 | 181 | 218,755 |
| December 24, 2025 | 186.28 | 184.9 | 184.9 | 188.9 | 183.8 | 307,069 |
| December 23, 2025 | 189.5 | 187.05 | 187.05 | 190 | 186.35 | 210,166 |
| December 22, 2025 | 189.98 | 190.12 | 190.12 | 194.62 | 188.96 | 265,025 |
| December 19, 2025 | 186.89 | 189.61 | 189.61 | 190.86 | 186.71 | 187,321 |
| December 18, 2025 | 192 | 187.71 | 187.71 | 192 | 186.07 | 193,014 |
| December 17, 2025 | 191.9 | 190.64 | 190.64 | 193.95 | 188.57 | 510,111 |
| December 16, 2025 | 193.4 | 192.67 | 192.67 | 196.49 | 192.01 | 315,282 |
| December 15, 2025 | 194.2 | 194.57 | 194.57 | 196.88 | 191.39 | 387,832 |
| December 12, 2025 | 192.96 | 195 | 195 | 197.95 | 192.5 | 292,003 |
| December 11, 2025 | 193 | 193.87 | 193.87 | 194.72 | 190.37 | 350,686 |
| December 10, 2025 | 194.5 | 192.01 | 192.01 | 197.67 | 190.26 | 529,772 |
| December 09, 2025 | 190 | 194.39 | 194.39 | 195.78 | 185.12 | 1.13M |
| December 08, 2025 | 198 | 190.84 | 190.84 | 199.55 | 188.12 | 566,460 |
| December 05, 2025 | 200 | 198.47 | 198.47 | 201.76 | 197.48 | 439,671 |
| December 04, 2025 | 204.37 | 200.95 | 200.95 | 206.6 | 199.27 | 518,283 |
| December 03, 2025 | 212.59 | 205.15 | 205.15 | 212.59 | 202.02 | 910,600 |
| December 02, 2025 | 216.8 | 212.4 | 212.4 | 216.8 | 208 | 1.01M |
| December 01, 2025 | 209.45 | 217.01 | 217.01 | 221.5 | 209.45 | 1.84M |
| November 28, 2025 | 208 | 207.89 | 207.89 | 209.09 | 205.47 | 415,258 |
| November 27, 2025 | 205.89 | 208.94 | 208.94 | 212.27 | 204.65 | 1.25M |