161.39
+0.57(+0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 161.59 | 161.39 | 161.39 | 162.53 | 158.53 | 1.32M |
| February 19, 2026 | 163.18 | 160.82 | 160.82 | 163.18 | 159.08 | 1.91M |
| February 18, 2026 | 162.5 | 161.61 | 161.61 | 164.1 | 160.8 | 1.71M |
| February 17, 2026 | 163 | 162.82 | 162.82 | 164 | 162.1 | 955,240 |
| February 16, 2026 | 164 | 163.35 | 163.35 | 165.35 | 162.5 | 1.19M |
| February 13, 2026 | 162.84 | 163.75 | 163.75 | 164.08 | 160.86 | 1.22M |
| February 12, 2026 | 163 | 162.83 | 162.83 | 164.74 | 161.6 | 902,762 |
| February 11, 2026 | 161.82 | 162.55 | 162.55 | 165 | 161.1 | 1.43M |
| February 10, 2026 | 162.9 | 161.25 | 161.25 | 164 | 159.5 | 1.66M |
| February 09, 2026 | 168.03 | 162.78 | 162.78 | 168.31 | 161 | 1.24M |
| February 06, 2026 | 163 | 165.05 | 165.05 | 166.6 | 158.76 | 1.39M |
| February 05, 2026 | 170 | 162.91 | 162.91 | 170 | 159.25 | 1.13M |
| February 04, 2026 | 164 | 167.06 | 167.06 | 168.5 | 161.5 | 1.31M |
| February 03, 2026 | 170 | 164.74 | 164.74 | 170 | 161.25 | 1.55M |
| February 02, 2026 | 165.68 | 162.89 | 162.89 | 165.68 | 161.25 | 1.38M |
| February 01, 2026 | 165.01 | 164.12 | 164.12 | 165.31 | 161.5 | 817,460 |
| January 30, 2026 | 161.75 | 165.01 | 165.01 | 166 | 160.25 | 2.29M |
| January 29, 2026 | 160 | 161.75 | 161.75 | 163.2 | 158.16 | 2.14M |
| January 28, 2026 | 160.36 | 161.81 | 161.81 | 163.5 | 160.36 | 864,139 |
| January 27, 2026 | 160.79 | 160.46 | 160.46 | 163.79 | 157.78 | 664,225 |
| January 23, 2026 | 166 | 162.16 | 162.16 | 167.97 | 158.15 | 1.42M |
| January 22, 2026 | 157 | 166.31 | 166.31 | 167.6 | 157 | 1.2M |
| January 21, 2026 | 158 | 155.33 | 155.33 | 158.71 | 151 | 1.71M |
| January 20, 2026 | 161.95 | 158.37 | 158.37 | 162.94 | 153.8 | 2.23M |
| January 19, 2026 | 169 | 161.05 | 161.05 | 169 | 159.3 | 1.85M |
| January 16, 2026 | 171.89 | 168.67 | 168.67 | 171.99 | 166.89 | 1.33M |
| January 14, 2026 | 171.99 | 171.05 | 171.05 | 173.2 | 168.98 | 1.52M |
| January 13, 2026 | 170 | 171.12 | 171.12 | 173.5 | 167.91 | 2.7M |
| January 12, 2026 | 171.56 | 168.2 | 168.2 | 171.56 | 165.18 | 2.76M |
| January 09, 2026 | 170.41 | 170.17 | 170.17 | 171.75 | 166.53 | 2.73M |
| January 08, 2026 | 169.1 | 169.76 | 169.76 | 171.34 | 166.23 | 2.92M |
| January 07, 2026 | 170.2 | 170.82 | 170.82 | 173.5 | 168.35 | 2.31M |
| January 06, 2026 | 171 | 170.42 | 170.42 | 175.5 | 168.25 | 3.46M |
| January 05, 2026 | 161.49 | 171.12 | 171.12 | 171.7 | 161 | 4.27M |
| January 02, 2026 | 161.4 | 163.92 | 163.92 | 167.58 | 161.2 | 3.03M |
| January 01, 2026 | 162 | 161.46 | 161.46 | 162.69 | 160 | 977,334 |
| December 31, 2025 | 163.2 | 162.85 | 162.85 | 164.2 | 157.75 | 5.32M |
| December 30, 2025 | 166.9 | 164.4 | 164.4 | 169.1 | 162.1 | 3.38M |
| December 29, 2025 | 164 | 170 | 170 | 171.5 | 161.3 | 4.21M |
| December 26, 2025 | 166.5 | 167.55 | 167.55 | 169 | 162.05 | 2.49M |
| December 24, 2025 | 178.65 | 165.65 | 165.65 | 185.45 | 160.45 | 4.37M |
| December 23, 2025 | 161.67 | 168.52 | 168.52 | 172.57 | 160.62 | 16.65M |
| December 22, 2025 | 158.32 | 161.33 | 161.33 | 162.58 | 155.17 | 6.54M |
| December 19, 2025 | 156.67 | 156.73 | 156.73 | 158.33 | 155.98 | 1.95M |
| December 18, 2025 | 157.73 | 156.83 | 156.83 | 157.73 | 155.33 | 4.9M |
| December 17, 2025 | 151.33 | 156.75 | 156.75 | 157.32 | 150.42 | 8.28M |
| December 16, 2025 | 152.3 | 151.35 | 151.35 | 152.32 | 149.33 | 6.83M |
| December 15, 2025 | 150.2 | 151.63 | 151.63 | 154.93 | 150.2 | 6.79M |
| December 12, 2025 | 149.17 | 150.3 | 150.3 | 152.33 | 148.43 | 4.98M |
| December 11, 2025 | 153.45 | 150.52 | 150.52 | 153.67 | 149.4 | 4.6M |
| December 10, 2025 | 156.33 | 153.45 | 153.45 | 156.9 | 151.93 | 4.86M |
| December 09, 2025 | 153 | 154.98 | 154.98 | 155.48 | 146.33 | 6.59M |
| December 08, 2025 | 156.75 | 154.93 | 154.93 | 157.35 | 152.6 | 7.19M |
| December 05, 2025 | 155.33 | 156.75 | 156.75 | 158.15 | 153.67 | 8.86M |
| December 04, 2025 | 156.53 | 156.35 | 156.35 | 158.92 | 154.55 | 10.14M |
| December 03, 2025 | 159.33 | 156.9 | 156.9 | 160 | 154.73 | 6.11M |
| December 02, 2025 | 158.12 | 158.73 | 158.73 | 159.33 | 154.17 | 6.69M |
| December 01, 2025 | 155.7 | 158.1 | 158.1 | 159.38 | 151.22 | 3.54M |
| November 28, 2025 | 157.33 | 156.48 | 156.48 | 157.53 | 155.33 | 1.78M |
| November 27, 2025 | 158.43 | 156.6 | 156.6 | 158.43 | 155.83 | 1.37M |