163.86
+3.21(+2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 160.65 | 163.86 | 163.86 | 165.5 | 160.01 | 2,249 |
| February 19, 2026 | 166 | 160.65 | 160.65 | 166 | 160.6 | 2,043 |
| February 18, 2026 | 161.2 | 162.34 | 162.34 | 165.9 | 160.35 | 1,827 |
| February 17, 2026 | 166 | 161.19 | 161.19 | 166 | 156 | 2,299 |
| February 16, 2026 | 159.26 | 164.77 | 164.77 | 170 | 159.26 | 1,822 |
| February 13, 2026 | 163 | 159.26 | 159.26 | 163 | 158.01 | 810 |
| February 12, 2026 | 164.65 | 161 | 161 | 164.65 | 160.81 | 1,918 |
| February 11, 2026 | 161.97 | 164.64 | 164.64 | 165.94 | 160.51 | 1,721 |
| February 10, 2026 | 161.51 | 161.97 | 161.97 | 164.75 | 161.5 | 975 |
| February 09, 2026 | 159.98 | 160.7 | 160.7 | 164.89 | 159.98 | 1,487 |
| February 06, 2026 | 160.91 | 159.98 | 159.98 | 161.99 | 157.51 | 78,891 |
| February 05, 2026 | 159.51 | 160.8 | 160.8 | 162.4 | 158.3 | 3,077 |
| February 04, 2026 | 157.65 | 158.3 | 158.3 | 159.5 | 156 | 1,866 |
| February 03, 2026 | 158.9 | 155.22 | 155.22 | 158.9 | 147.26 | 14,147 |
| February 02, 2026 | 157.2 | 158.01 | 158.01 | 159.39 | 156.49 | 958 |
| February 01, 2026 | 160.76 | 157.27 | 157.27 | 161 | 157.05 | 648 |
| January 30, 2026 | 160.13 | 160.79 | 160.79 | 161 | 156.31 | 2,853 |
| January 29, 2026 | 161.39 | 160.93 | 160.93 | 163.6 | 159.31 | 2,675 |
| January 28, 2026 | 158.06 | 159.27 | 159.27 | 160.65 | 158.02 | 1,344 |
| January 27, 2026 | 161.37 | 158 | 158 | 162.94 | 157.01 | 2,251 |
| January 23, 2026 | 161 | 160.94 | 160.94 | 162.99 | 158.75 | 1,403 |
| January 22, 2026 | 158.29 | 161.69 | 161.69 | 163 | 158.28 | 2,310 |
| January 21, 2026 | 156.32 | 158.28 | 158.28 | 160 | 155 | 3,174 |
| January 20, 2026 | 161 | 156.32 | 156.32 | 162.99 | 156 | 5,203 |
| January 19, 2026 | 166.91 | 163.97 | 163.97 | 166.91 | 162 | 2,612 |
| January 16, 2026 | 160.51 | 162.9 | 162.9 | 164 | 160.51 | 1,753 |
| January 14, 2026 | 159.15 | 163.51 | 163.51 | 166.01 | 159 | 1,970 |
| January 13, 2026 | 159 | 159.11 | 159.11 | 161.2 | 159 | 2,000 |
| January 12, 2026 | 159.7 | 158.2 | 158.2 | 159.98 | 155.25 | 1,858 |
| January 09, 2026 | 161.05 | 160 | 160 | 165 | 160 | 2,822 |
| January 08, 2026 | 162 | 163.05 | 163.05 | 164.99 | 162 | 4,082 |
| January 07, 2026 | 160.05 | 163.13 | 163.13 | 165 | 160.05 | 1,762 |
| January 06, 2026 | 160.3 | 163 | 163 | 163.49 | 160 | 813 |
| January 05, 2026 | 162 | 163.11 | 163.11 | 164.48 | 160.1 | 2,288 |
| January 02, 2026 | 160 | 162.25 | 162.25 | 162.79 | 160 | 1,077 |
| January 01, 2026 | 160.7 | 162.37 | 162.37 | 164.99 | 160.7 | 2,044 |
| December 31, 2025 | 158.36 | 163 | 163 | 163.55 | 156.25 | 5,926 |
| December 30, 2025 | 158.28 | 159.97 | 159.97 | 160.98 | 158.28 | 3,037 |
| December 29, 2025 | 161.8 | 160.28 | 160.28 | 161.8 | 158.22 | 2,850 |
| December 26, 2025 | 160.7 | 160.32 | 160.32 | 164.58 | 159.01 | 3,944 |
| December 24, 2025 | 161.5 | 160.73 | 160.73 | 166.5 | 159 | 2,304 |
| December 23, 2025 | 163.1 | 162.44 | 162.44 | 167.95 | 161.2 | 2,192 |
| December 22, 2025 | 162 | 162.94 | 162.94 | 162.95 | 160.1 | 623 |
| December 19, 2025 | 160.35 | 161.41 | 161.41 | 161.95 | 160.05 | 2,225 |
| December 18, 2025 | 162 | 159.96 | 159.96 | 162 | 158.11 | 3,576 |
| December 17, 2025 | 165.4 | 160.06 | 160.06 | 165.4 | 155.15 | 5,054 |
| December 16, 2025 | 162.5 | 161.85 | 161.85 | 165.8 | 159 | 8,770 |
| December 15, 2025 | 162.7 | 164.99 | 164.99 | 167.99 | 162.7 | 1,080 |
| December 12, 2025 | 166.99 | 166.73 | 166.73 | 169 | 163.1 | 2,156 |
| December 11, 2025 | 164.2 | 165.07 | 165.07 | 166.5 | 163 | 7,102 |
| December 10, 2025 | 164 | 164.33 | 164.33 | 167.9 | 163.98 | 1,189 |
| December 09, 2025 | 163 | 164.85 | 164.85 | 165 | 160.3 | 632 |
| December 08, 2025 | 163.05 | 164.05 | 164.05 | 164.46 | 160.26 | 3,956 |
| December 05, 2025 | 167.68 | 164.6 | 164.6 | 167.68 | 164.3 | 752 |
| December 04, 2025 | 167.32 | 165.87 | 165.87 | 167.97 | 165.4 | 665 |
| December 03, 2025 | 166.21 | 167.31 | 167.31 | 169 | 165 | 1,713 |
| December 02, 2025 | 168.68 | 168.23 | 168.23 | 169.64 | 164.01 | 1,201 |
| December 01, 2025 | 166.01 | 168.68 | 168.68 | 169.5 | 166 | 370 |
| November 28, 2025 | 168.84 | 165.76 | 165.76 | 170 | 163.2 | 2,007 |
| November 27, 2025 | 169.89 | 168 | 168 | 169.89 | 168 | 2,079 |