152.88
+0.96(+0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 156 | 152.88 | 152.88 | 156 | 150.5 | 7,782 |
| February 19, 2026 | 148 | 151.92 | 151.92 | 156.06 | 148 | 5,890 |
| February 18, 2026 | 154.99 | 153.77 | 153.77 | 154.99 | 150.04 | 4,991 |
| February 17, 2026 | 154.45 | 153.47 | 153.47 | 154.45 | 150.11 | 1,631 |
| February 16, 2026 | 162.48 | 152.3 | 152.3 | 162.48 | 150 | 2,856 |
| February 13, 2026 | 153 | 151.73 | 151.73 | 154.99 | 149.98 | 5,763 |
| February 12, 2026 | 156.87 | 154.42 | 154.42 | 157.05 | 153.5 | 5,014 |
| February 11, 2026 | 162.99 | 156.4 | 156.4 | 162.99 | 155.56 | 13,479 |
| February 10, 2026 | 159.94 | 160.56 | 160.56 | 168.84 | 159 | 15,544 |
| February 09, 2026 | 156.15 | 159.94 | 159.94 | 160.99 | 155.23 | 8,671 |
| February 06, 2026 | 159.8 | 156.22 | 156.22 | 159.8 | 154.25 | 2,845 |
| February 05, 2026 | 162 | 154.65 | 154.65 | 162 | 154.2 | 1,850 |
| February 04, 2026 | 154.2 | 156.21 | 156.21 | 159.65 | 154.2 | 5,697 |
| February 03, 2026 | 153.11 | 154.88 | 154.88 | 157.95 | 146 | 5,674 |
| February 02, 2026 | 150.5 | 151.72 | 151.72 | 155.8 | 148.26 | 4,177 |
| February 01, 2026 | 156.9 | 153.1 | 153.1 | 157.9 | 152.1 | 1,090 |
| January 30, 2026 | 155 | 155.72 | 155.72 | 157.9 | 152.11 | 5,413 |
| January 29, 2026 | 155.16 | 155.01 | 155.01 | 160 | 153.15 | 2,956 |
| January 28, 2026 | 163.69 | 157.85 | 157.85 | 163.69 | 155 | 4,956 |
| January 27, 2026 | 157.6 | 159.26 | 159.26 | 162.99 | 156.01 | 480 |
| January 23, 2026 | 160 | 160 | 160 | 163.83 | 159.31 | 2,900 |
| January 22, 2026 | 164.79 | 159.98 | 159.98 | 164.79 | 158.02 | 2,260 |
| January 21, 2026 | 159.85 | 159.32 | 159.32 | 161 | 155.1 | 4,209 |
| January 20, 2026 | 157 | 156.76 | 156.76 | 158.5 | 155.1 | 2,621 |
| January 19, 2026 | 164.4 | 158.5 | 158.5 | 164.4 | 156.03 | 4,019 |
| January 16, 2026 | 163.89 | 163.49 | 163.49 | 163.89 | 159.03 | 2,219 |
| January 14, 2026 | 166.97 | 162.8 | 162.8 | 166.98 | 160.01 | 1,800 |
| January 13, 2026 | 158.51 | 161.4 | 161.4 | 164.45 | 158.51 | 542 |
| January 12, 2026 | 155.37 | 161.54 | 161.54 | 161.99 | 155.37 | 3,261 |
| January 09, 2026 | 168.85 | 161.32 | 161.32 | 168.9 | 160.99 | 5,484 |
| January 08, 2026 | 168 | 163.65 | 163.65 | 170 | 161.8 | 4,495 |
| January 07, 2026 | 170 | 168.34 | 168.34 | 170.12 | 166 | 2,755 |
| January 06, 2026 | 168 | 170.12 | 170.12 | 171 | 167.51 | 7,114 |
| January 05, 2026 | 168.11 | 169.15 | 169.15 | 172.79 | 166.25 | 7,203 |
| January 02, 2026 | 170 | 169.41 | 169.41 | 171.97 | 168.31 | 1,517 |
| January 01, 2026 | 166.15 | 171.7 | 171.7 | 171.9 | 166.15 | 1,980 |
| December 31, 2025 | 172.9 | 168.27 | 168.27 | 172.9 | 167.1 | 3,080 |
| December 30, 2025 | 169.01 | 168.66 | 168.66 | 172.98 | 168.06 | 831 |
| December 29, 2025 | 171.01 | 169.68 | 169.68 | 175.9 | 168.11 | 1,320 |
| December 26, 2025 | 177.85 | 173.91 | 173.91 | 179.9 | 171.1 | 1,091 |
| December 24, 2025 | 175.98 | 177 | 175.88 | 177 | 171.3 | 2,421 |
| December 23, 2025 | 171.58 | 172.11 | 172.11 | 177.5 | 170.11 | 10,637 |
| December 22, 2025 | 165.2 | 172.44 | 172.44 | 173 | 165.2 | 3,708 |
| December 19, 2025 | 169.11 | 169.5 | 169.5 | 171.49 | 166.9 | 4,966 |
| December 18, 2025 | 166 | 168.63 | 168.63 | 169.93 | 165 | 2,398 |
| December 17, 2025 | 170.01 | 167.84 | 167.84 | 170.9 | 165.2 | 2,478 |
| December 16, 2025 | 173 | 172.5 | 172.5 | 174.94 | 168 | 2,365 |
| December 15, 2025 | 173 | 168.27 | 168.27 | 173 | 167 | 5,694 |
| December 12, 2025 | 170 | 168.49 | 168.49 | 174.39 | 167.12 | 7,935 |
| December 11, 2025 | 170.75 | 169.72 | 169.72 | 172.5 | 169.2 | 2,810 |
| December 10, 2025 | 172.05 | 168.97 | 168.97 | 172.05 | 168.1 | 1,571 |
| December 09, 2025 | 171.99 | 170.22 | 170.22 | 175.15 | 169.02 | 6,161 |
| December 08, 2025 | 177 | 169.15 | 169.15 | 177 | 168.16 | 4,956 |
| December 05, 2025 | 182.51 | 176.92 | 176.92 | 182.51 | 176 | 6,847 |
| December 04, 2025 | 181.28 | 183.44 | 183.44 | 183.44 | 181 | 951 |
| December 03, 2025 | 180.71 | 182.19 | 182.19 | 183.69 | 180 | 1,230 |
| December 02, 2025 | 183.89 | 181.61 | 181.61 | 184.99 | 181.02 | 4,866 |
| December 01, 2025 | 187.3 | 182.35 | 182.35 | 188.9 | 180.37 | 11,560 |
| November 28, 2025 | 173.89 | 186.7 | 186.7 | 188.9 | 171.99 | 13,774 |
| November 27, 2025 | 173.9 | 173.24 | 173.24 | 174.11 | 172.01 | 5,192 |