106.69
-0.52(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 107.21 | 106.69 | 106.69 | 108.65 | 106.05 | 222,837 |
| February 19, 2026 | 108.62 | 107.21 | 107.21 | 110.89 | 106.43 | 482,724 |
| February 18, 2026 | 109.69 | 108.62 | 108.62 | 110.95 | 108.15 | 350,984 |
| February 17, 2026 | 108.98 | 109.69 | 109.69 | 111 | 108.1 | 233,449 |
| February 16, 2026 | 110.91 | 108.72 | 108.72 | 110.91 | 108.47 | 263,638 |
| February 13, 2026 | 109.8 | 110.91 | 110.91 | 116.6 | 108.05 | 1.17M |
| February 12, 2026 | 110 | 110.39 | 110.39 | 113.88 | 106.71 | 1.18M |
| February 11, 2026 | 114.06 | 110.94 | 110.94 | 115 | 110.5 | 497,179 |
| February 10, 2026 | 119.01 | 114.99 | 114.99 | 119.01 | 114.27 | 1.07M |
| February 09, 2026 | 122.4 | 120.06 | 120.06 | 124.67 | 119.26 | 974,067 |
| February 06, 2026 | 116 | 119.15 | 119.15 | 123.42 | 116 | 1.17M |
| February 05, 2026 | 119.2 | 117.09 | 117.09 | 119.99 | 116.2 | 367,696 |
| February 04, 2026 | 116.71 | 119.31 | 119.31 | 126.97 | 116.4 | 2.92M |
| February 03, 2026 | 122.84 | 119.29 | 119.29 | 122.84 | 114.93 | 4.84M |
| February 02, 2026 | 104 | 102.37 | 102.37 | 104 | 100.03 | 219,395 |
| February 01, 2026 | 103.1 | 104.76 | 104.76 | 109 | 101.35 | 436,530 |
| January 30, 2026 | 101 | 103.67 | 103.67 | 104.5 | 99.15 | 277,205 |
| January 29, 2026 | 103.45 | 101.17 | 101.17 | 103.45 | 99.65 | 214,442 |
| January 28, 2026 | 101.8 | 102.84 | 102.84 | 105.16 | 100.95 | 313,658 |
| January 27, 2026 | 99.6 | 100.99 | 100.99 | 104.99 | 99.02 | 542,714 |
| January 23, 2026 | 103.69 | 98.11 | 98.11 | 105.8 | 97.51 | 386,532 |
| January 22, 2026 | 96.99 | 103.7 | 103.7 | 106.01 | 96.99 | 536,463 |
| January 21, 2026 | 98.23 | 95.74 | 95.74 | 98.26 | 94.22 | 386,340 |
| January 20, 2026 | 101.97 | 97.57 | 97.57 | 102.01 | 96.95 | 333,908 |
| January 19, 2026 | 104.92 | 101.98 | 101.98 | 104.92 | 101.74 | 145,444 |
| January 16, 2026 | 103.2 | 105.13 | 105.13 | 105.95 | 102.9 | 196,177 |
| January 14, 2026 | 102.99 | 103.15 | 103.15 | 104.29 | 102.06 | 196,822 |
| January 13, 2026 | 104.9 | 102.46 | 102.46 | 105.74 | 101.6 | 245,091 |
| January 12, 2026 | 106.19 | 104.3 | 104.3 | 107.95 | 100.54 | 459,222 |
| January 09, 2026 | 108.8 | 105.67 | 105.67 | 108.98 | 104.02 | 339,858 |
| January 08, 2026 | 111.8 | 108.98 | 108.98 | 112.99 | 108.06 | 389,538 |
| January 07, 2026 | 111.63 | 111.86 | 111.86 | 112.83 | 110.99 | 174,069 |
| January 06, 2026 | 113.02 | 111.63 | 111.63 | 113.03 | 110.67 | 256,405 |
| January 05, 2026 | 115 | 112.7 | 112.7 | 115.12 | 112.5 | 283,111 |
| January 02, 2026 | 113.29 | 114.6 | 114.6 | 115.3 | 112.73 | 148,784 |
| January 01, 2026 | 114.9 | 112.73 | 112.73 | 114.9 | 111.28 | 222,478 |
| December 31, 2025 | 113.9 | 113.92 | 113.92 | 114.85 | 113.16 | 95,750 |
| December 30, 2025 | 113.6 | 113.16 | 113.16 | 114.51 | 111.5 | 298,566 |
| December 29, 2025 | 115.65 | 114.05 | 114.05 | 116.09 | 113.31 | 151,827 |
| December 26, 2025 | 114.9 | 115.34 | 115.34 | 116.3 | 114 | 226,636 |
| December 24, 2025 | 116.29 | 114.91 | 114.91 | 116.85 | 113.95 | 244,712 |
| December 23, 2025 | 116.7 | 116.29 | 116.29 | 117.83 | 115.84 | 157,188 |
| December 22, 2025 | 116.5 | 116.69 | 116.69 | 117 | 115.62 | 206,867 |
| December 19, 2025 | 113.92 | 115.79 | 115.79 | 116.09 | 113.92 | 99,454 |
| December 18, 2025 | 115.2 | 113.92 | 113.92 | 115.28 | 113.05 | 146,207 |
| December 17, 2025 | 117.07 | 115.23 | 115.23 | 118.79 | 114.58 | 105,231 |
| December 16, 2025 | 118 | 117.07 | 117.07 | 118 | 116.5 | 94,624 |
| December 15, 2025 | 116 | 118.28 | 118.28 | 119.4 | 115.32 | 226,046 |
| December 12, 2025 | 117.1 | 116.75 | 116.75 | 117.5 | 115.52 | 212,524 |
| December 11, 2025 | 115.8 | 115.78 | 115.78 | 117.25 | 113.4 | 229,185 |
| December 10, 2025 | 114.98 | 114.77 | 114.77 | 117.8 | 114.4 | 223,155 |
| December 09, 2025 | 113 | 114.35 | 114.35 | 116.15 | 110.62 | 527,316 |
| December 08, 2025 | 116.68 | 113.04 | 113.04 | 119.5 | 112 | 461,250 |
| December 05, 2025 | 117.61 | 116.68 | 116.68 | 118.9 | 116.05 | 173,507 |
| December 04, 2025 | 119.01 | 117.61 | 117.61 | 119.99 | 115.78 | 319,918 |
| December 03, 2025 | 120.5 | 118.97 | 118.97 | 120.9 | 118.1 | 265,347 |
| December 02, 2025 | 122.26 | 120.73 | 120.73 | 122.26 | 120 | 208,377 |
| December 01, 2025 | 126.25 | 122.41 | 122.41 | 126.27 | 121.7 | 312,501 |
| November 28, 2025 | 122.65 | 125.32 | 125.32 | 126 | 122.24 | 425,630 |
| November 27, 2025 | 124.9 | 122.87 | 122.87 | 125.45 | 122.1 | 165,361 |