169.65
-3.21(-1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 175.99 | 169.65 | 169.65 | 176 | 168 | 664 |
| February 19, 2026 | 173 | 172.86 | 172.86 | 173 | 170.01 | 253 |
| February 18, 2026 | 172.99 | 173.94 | 173.94 | 175 | 168.49 | 3,388 |
| February 17, 2026 | 168.16 | 169 | 169 | 173 | 168.16 | 638 |
| February 16, 2026 | 176.99 | 168.11 | 168.11 | 176.99 | 168.1 | 3,542 |
| February 13, 2026 | 172.01 | 170.1 | 170.1 | 174.95 | 167 | 1,740 |
| February 12, 2026 | 172.5 | 173.67 | 173.67 | 176.98 | 171.99 | 1,087 |
| February 11, 2026 | 179.9 | 177.05 | 177.05 | 179.9 | 173 | 2,979 |
| February 10, 2026 | 165.74 | 172.48 | 172.48 | 174.9 | 165.74 | 7,811 |
| February 09, 2026 | 163.99 | 165.28 | 165.28 | 176 | 159.18 | 17,275 |
| February 06, 2026 | 165 | 158.14 | 158.14 | 165 | 158 | 1,359 |
| February 05, 2026 | 163.48 | 160.19 | 160.19 | 163.49 | 159.23 | 402 |
| February 04, 2026 | 163.9 | 163.48 | 163.48 | 163.98 | 159.15 | 1,448 |
| February 03, 2026 | 160.01 | 161.6 | 161.6 | 165.9 | 159 | 843 |
| February 02, 2026 | 161.44 | 158.65 | 158.65 | 161.44 | 158.55 | 272 |
| February 01, 2026 | 154.3 | 161.44 | 161.44 | 163.5 | 154.3 | 2,716 |
| January 30, 2026 | 154.55 | 159.39 | 159.39 | 161 | 154.55 | 1,784 |
| January 29, 2026 | 157.01 | 154.55 | 154.55 | 161.75 | 154.12 | 3,887 |
| January 28, 2026 | 159 | 158.4 | 158.4 | 164.2 | 155.56 | 3,665 |
| January 27, 2026 | 155.01 | 157.31 | 157.31 | 159.49 | 155 | 1,354 |
| January 23, 2026 | 160 | 156.96 | 156.96 | 160 | 155 | 1,090 |
| January 22, 2026 | 161.2 | 154.12 | 154.12 | 161.2 | 152.03 | 2,248 |
| January 21, 2026 | 158.31 | 155.22 | 155.22 | 161.5 | 154.2 | 7,198 |
| January 20, 2026 | 158.01 | 158.3 | 158.3 | 162.7 | 153.1 | 1,981 |
| January 19, 2026 | 163 | 158.4 | 158.4 | 163 | 158 | 429 |
| January 16, 2026 | 163.7 | 164.8 | 164.8 | 165 | 160.01 | 3,360 |
| January 14, 2026 | 153.46 | 161.09 | 161.09 | 164.89 | 152.56 | 6,643 |
| January 13, 2026 | 157.99 | 153.65 | 153.65 | 158.99 | 152.75 | 1,682 |
| January 12, 2026 | 160.24 | 155.15 | 155.15 | 163.79 | 148.5 | 11,655 |
| January 09, 2026 | 164.01 | 157.62 | 157.62 | 165.49 | 156.6 | 2,737 |
| January 08, 2026 | 167.14 | 162.6 | 162.6 | 170.23 | 162.37 | 953 |
| January 07, 2026 | 168.3 | 167.84 | 167.84 | 175 | 166.56 | 4,668 |
| January 06, 2026 | 169 | 168.27 | 168.27 | 173.8 | 163.22 | 3,218 |
| January 05, 2026 | 166.5 | 168.77 | 168.77 | 174.99 | 165.31 | 2,751 |
| January 02, 2026 | 163.91 | 163.26 | 163.26 | 164.9 | 159 | 3,021 |
| January 01, 2026 | 164.99 | 163.91 | 163.91 | 164.99 | 161.56 | 778 |
| December 31, 2025 | 162.96 | 161.57 | 161.57 | 165.9 | 161.1 | 3,576 |
| December 30, 2025 | 159.67 | 162.95 | 162.95 | 163.22 | 158.35 | 2,985 |
| December 29, 2025 | 161.01 | 159.67 | 159.67 | 164.7 | 158 | 2,221 |
| December 26, 2025 | 162 | 160.31 | 160.31 | 164.89 | 158 | 1,078 |
| December 24, 2025 | 168 | 160.94 | 160.94 | 168 | 159 | 2,809 |
| December 23, 2025 | 161 | 164.98 | 164.98 | 167 | 157.25 | 9,418 |
| December 22, 2025 | 166 | 157.2 | 157.2 | 166 | 157 | 6,971 |
| December 19, 2025 | 161.5 | 156.53 | 156.53 | 161.5 | 155.66 | 4,494 |
| December 18, 2025 | 164.99 | 156.31 | 156.31 | 164.99 | 155.5 | 3,803 |
| December 17, 2025 | 163.02 | 159.14 | 159.14 | 163.89 | 157.7 | 1,758 |
| December 16, 2025 | 162 | 164.02 | 164.02 | 165 | 159 | 2,378 |
| December 15, 2025 | 163.65 | 161.02 | 161.02 | 163.65 | 158.5 | 1,020 |
| December 12, 2025 | 159 | 158.54 | 158.54 | 161.9 | 155 | 9,131 |
| December 11, 2025 | 167.39 | 158.46 | 158.46 | 169.2 | 155 | 25,739 |
| December 10, 2025 | 172.98 | 167.39 | 167.39 | 172.98 | 163 | 2,199 |
| December 09, 2025 | 168.47 | 168.99 | 168.99 | 173.45 | 168.47 | 1,187 |
| December 08, 2025 | 174.48 | 168.46 | 168.46 | 174.99 | 168.1 | 2,895 |
| December 05, 2025 | 175.8 | 174.47 | 174.47 | 178 | 172.5 | 608 |
| December 04, 2025 | 177.89 | 173.99 | 173.99 | 177.9 | 172.37 | 596 |
| December 03, 2025 | 177.95 | 176.86 | 176.86 | 177.96 | 174.15 | 653 |
| December 02, 2025 | 174.44 | 177.95 | 177.95 | 179.4 | 173.01 | 5,229 |
| December 01, 2025 | 174 | 173.4 | 173.4 | 175.79 | 172 | 761 |
| November 28, 2025 | 172.6 | 173.68 | 173.68 | 176.8 | 172.6 | 1,885 |
| November 27, 2025 | 177.13 | 173.81 | 173.81 | 177.14 | 172 | 1,412 |