175.60
+3.47(+2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 171.75 | 175.6 | 175.6 | 176.75 | 171.12 | 675,018 |
| February 19, 2026 | 177.77 | 172.13 | 172.13 | 178.3 | 171.45 | 728,192 |
| February 18, 2026 | 178.45 | 178.31 | 178.31 | 179.94 | 176.15 | 622,964 |
| February 17, 2026 | 172.95 | 177.43 | 177.43 | 178 | 172.26 | 714,625 |
| February 16, 2026 | 177.31 | 172.87 | 172.87 | 177.34 | 172.06 | 590,698 |
| February 13, 2026 | 175.13 | 177.16 | 177.16 | 179.8 | 175.01 | 1.01M |
| February 12, 2026 | 178 | 176.02 | 176.02 | 179.34 | 174.69 | 1.03M |
| February 11, 2026 | 180 | 178.11 | 178.11 | 183.5 | 176.36 | 2.58M |
| February 10, 2026 | 180 | 184.1 | 184.1 | 184.88 | 178.13 | 1.82M |
| February 09, 2026 | 176.8 | 180.14 | 180.14 | 180.97 | 174.71 | 1.73M |
| February 06, 2026 | 169.2 | 174.66 | 174.66 | 175.15 | 167.91 | 1.93M |
| February 05, 2026 | 169 | 169.74 | 169.74 | 171.71 | 167.49 | 1.17M |
| February 04, 2026 | 169.6 | 168.01 | 168.01 | 169.68 | 166.15 | 1.76M |
| February 03, 2026 | 176 | 169.51 | 169.51 | 177.3 | 168.92 | 3.23M |
| February 02, 2026 | 163.81 | 167.33 | 167.33 | 168.43 | 162.51 | 1.47M |
| February 01, 2026 | 167.04 | 163.8 | 163.8 | 168.49 | 162.28 | 713,098 |
| January 30, 2026 | 165 | 167.04 | 167.04 | 169.8 | 163.54 | 3.02M |
| January 29, 2026 | 169 | 165.09 | 165.09 | 169 | 162.12 | 1.59M |
| January 28, 2026 | 162.75 | 168.92 | 168.92 | 170 | 162.11 | 1.53M |
| January 27, 2026 | 165.5 | 161.19 | 161.19 | 165.9 | 159.03 | 2.18M |
| January 23, 2026 | 171.92 | 165.88 | 165.88 | 171.92 | 165 | 3.18M |
| January 22, 2026 | 171.4 | 169.81 | 169.81 | 176.22 | 169.17 | 1.85M |
| January 21, 2026 | 176.74 | 169.3 | 169.3 | 179.36 | 168.6 | 2.74M |
| January 20, 2026 | 173.89 | 177.63 | 177.63 | 179 | 170.23 | 4.11M |
| January 19, 2026 | 182.35 | 173.21 | 173.21 | 182.5 | 172.8 | 1.79M |
| January 16, 2026 | 184.78 | 182.73 | 182.73 | 185.9 | 181.8 | 630,818 |
| January 14, 2026 | 184 | 184.78 | 184.78 | 185.95 | 182.99 | 1.33M |
| January 13, 2026 | 183 | 183.72 | 183.72 | 188.9 | 182.4 | 4.18M |
| January 12, 2026 | 186.2 | 180.65 | 180.65 | 186.3 | 177.35 | 2.18M |
| January 09, 2026 | 185.54 | 186.11 | 186.11 | 194.69 | 184.8 | 4.01M |
| January 08, 2026 | 190 | 185.54 | 185.54 | 200.09 | 184.61 | 6.81M |
| January 07, 2026 | 189.9 | 189.08 | 189.08 | 194.38 | 188.28 | 2.82M |
| January 06, 2026 | 183 | 189.53 | 189.53 | 190.89 | 182.66 | 2.98M |
| January 05, 2026 | 183 | 183.18 | 183.18 | 186 | 182.03 | 954,300 |
| January 02, 2026 | 182.9 | 182.31 | 182.31 | 183.78 | 181.5 | 541,577 |
| January 01, 2026 | 182 | 182.14 | 182.14 | 182.5 | 180.25 | 414,887 |
| December 31, 2025 | 182 | 182.03 | 182.03 | 183.29 | 181.25 | 692,591 |
| December 30, 2025 | 185.93 | 180.75 | 180.75 | 186.7 | 178.55 | 2.8M |
| December 29, 2025 | 183.3 | 185.93 | 185.93 | 187.8 | 182.89 | 1.15M |
| December 26, 2025 | 191.97 | 183.02 | 183.02 | 191.97 | 181.82 | 2.06M |
| December 24, 2025 | 193.4 | 192.01 | 192.01 | 193.75 | 191 | 567,370 |
| December 23, 2025 | 194.1 | 192.77 | 192.77 | 197.67 | 190.91 | 1.46M |
| December 22, 2025 | 193.85 | 193.59 | 193.59 | 195 | 192.35 | 901,632 |
| December 19, 2025 | 191.48 | 193.61 | 193.61 | 199.75 | 191 | 3.32M |
| December 18, 2025 | 190.2 | 191.27 | 191.27 | 192.99 | 189.22 | 1.13M |
| December 17, 2025 | 191.1 | 190.88 | 190.88 | 193.82 | 188.21 | 1.16M |
| December 16, 2025 | 192 | 191.94 | 191.94 | 195.25 | 190.5 | 2.1M |
| December 15, 2025 | 188 | 191.21 | 191.21 | 193 | 186.75 | 2.47M |
| December 12, 2025 | 190 | 188.3 | 188.3 | 190.96 | 187.15 | 1.14M |
| December 11, 2025 | 185.01 | 189.28 | 189.28 | 190 | 185.01 | 1.33M |
| December 10, 2025 | 190 | 186.53 | 186.53 | 190.97 | 185 | 1.48M |
| December 09, 2025 | 182.4 | 188.89 | 188.89 | 190.47 | 178.3 | 3.79M |
| December 08, 2025 | 182.79 | 182.14 | 182.14 | 182.99 | 179.47 | 2.11M |
| December 05, 2025 | 185.1 | 182.29 | 182.29 | 185.71 | 178.31 | 2.34M |
| December 04, 2025 | 184.39 | 185.88 | 185.88 | 187.94 | 182.37 | 2.66M |
| December 03, 2025 | 182.72 | 184.39 | 184.39 | 187.88 | 181.6 | 5.11M |
| December 02, 2025 | 180.7 | 181.86 | 181.86 | 183.2 | 179.85 | 2.11M |
| December 01, 2025 | 178.98 | 180.32 | 180.32 | 184.5 | 178.98 | 3.76M |
| November 28, 2025 | 174.94 | 178.72 | 178.72 | 179.51 | 174.7 | 1.65M |
| November 27, 2025 | 181 | 174.94 | 174.94 | 181.9 | 174 | 1.78M |