130.33
+2.78(+2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 132.89 | 130.33 | 130.33 | 133 | 128.05 | 1,769 |
| February 19, 2026 | 127.01 | 127.55 | 127.55 | 132.2 | 127.01 | 4,422 |
| February 18, 2026 | 131.9 | 125.97 | 125.97 | 133.95 | 124.99 | 8,883 |
| February 17, 2026 | 128.78 | 131.24 | 131.24 | 132.5 | 128.78 | 2,334 |
| February 16, 2026 | 129 | 128.79 | 128.79 | 130 | 125 | 1,435 |
| February 13, 2026 | 130.7 | 130.34 | 130.34 | 130.7 | 128.52 | 2,009 |
| February 12, 2026 | 130.79 | 130.76 | 130.76 | 133.87 | 128.11 | 1,657 |
| February 11, 2026 | 129.56 | 130.79 | 130.79 | 131 | 128.88 | 4,120 |
| February 10, 2026 | 132.89 | 128.69 | 128.69 | 134.23 | 128 | 12,361 |
| February 09, 2026 | 130.7 | 132.89 | 132.89 | 135 | 130 | 716 |
| February 06, 2026 | 132.99 | 130.7 | 130.7 | 133.07 | 130.05 | 418 |
| February 05, 2026 | 132 | 132.63 | 132.63 | 133 | 130 | 1,309 |
| February 04, 2026 | 129 | 129.1 | 129.1 | 132.94 | 128.99 | 486 |
| February 03, 2026 | 132.99 | 129.91 | 129.91 | 133 | 128.01 | 677 |
| February 02, 2026 | 129.49 | 126.94 | 126.94 | 129.49 | 122.37 | 1,384 |
| February 01, 2026 | 131.99 | 129.2 | 129.2 | 131.99 | 129 | 289 |
| January 30, 2026 | 130 | 131.47 | 131.47 | 132.99 | 129 | 279 |
| January 29, 2026 | 132.71 | 130.55 | 130.55 | 133.99 | 129 | 942 |
| January 28, 2026 | 132.25 | 132.05 | 132.05 | 132.31 | 130.11 | 547 |
| January 27, 2026 | 135.99 | 132.25 | 132.25 | 135.99 | 130.5 | 1,121 |
| January 23, 2026 | 128.03 | 135.85 | 135.85 | 137.99 | 128.03 | 10,184 |
| January 22, 2026 | 135.01 | 131.09 | 131.09 | 135.01 | 131 | 2,927 |
| January 21, 2026 | 127.51 | 131 | 131 | 131.62 | 126 | 2,178 |
| January 20, 2026 | 132 | 129.28 | 129.28 | 132 | 128.5 | 391 |
| January 19, 2026 | 135.01 | 131.95 | 131.95 | 135.01 | 130.01 | 1,182 |
| January 16, 2026 | 135.01 | 133.02 | 133.02 | 136.98 | 133 | 954 |
| January 14, 2026 | 137.01 | 133.21 | 133.21 | 137.65 | 132.5 | 4,415 |
| January 13, 2026 | 137.98 | 136.96 | 136.96 | 139.99 | 134 | 13,049 |
| January 12, 2026 | 135.01 | 133.5 | 133.5 | 135.79 | 132.01 | 441 |
| January 09, 2026 | 135 | 134.82 | 134.82 | 139.99 | 131.06 | 26,321 |
| January 08, 2026 | 138 | 137.34 | 137.34 | 138.44 | 129 | 34,551 |
| January 07, 2026 | 141.99 | 139.85 | 139.85 | 143 | 136.3 | 389 |
| January 06, 2026 | 135.31 | 137.68 | 137.68 | 138.92 | 135.31 | 897 |
| January 05, 2026 | 142 | 140.3 | 140.3 | 143.7 | 139 | 2,493 |
| January 02, 2026 | 144.25 | 143.11 | 143.11 | 146.99 | 137.25 | 12,441 |
| January 01, 2026 | 134 | 144.25 | 144.25 | 154.45 | 134 | 32,436 |
| December 31, 2025 | 139 | 132.59 | 132.59 | 139 | 132.02 | 4,844 |
| December 30, 2025 | 138.9 | 131.23 | 131.23 | 138.9 | 131.05 | 322 |
| December 29, 2025 | 135 | 132 | 132 | 135 | 131.01 | 893 |
| December 26, 2025 | 136 | 132.22 | 132.22 | 136 | 131.55 | 1,176 |
| December 24, 2025 | 137.5 | 136.11 | 136.11 | 137.5 | 135.04 | 571 |
| December 23, 2025 | 138.92 | 137.5 | 137.5 | 140 | 133.2 | 3,678 |
| December 22, 2025 | 136.85 | 138.92 | 138.92 | 139.87 | 135.4 | 2,821 |
| December 19, 2025 | 131.82 | 136.84 | 136.84 | 139 | 131.82 | 5,766 |
| December 18, 2025 | 139.3 | 131.79 | 131.79 | 141.8 | 130.1 | 1,694 |
| December 17, 2025 | 131.65 | 137.91 | 137.91 | 138.92 | 130 | 6,628 |
| December 16, 2025 | 134.98 | 131.71 | 131.71 | 134.98 | 131 | 263 |
| December 15, 2025 | 131.01 | 131.97 | 131.97 | 132.97 | 128.01 | 3,384 |
| December 12, 2025 | 130.9 | 132.19 | 132.19 | 136.2 | 122.37 | 8,165 |
| December 11, 2025 | 124.24 | 130.57 | 130.57 | 131.99 | 124.24 | 4,304 |
| December 10, 2025 | 126.01 | 124.23 | 124.23 | 126.01 | 123.02 | 2,971 |
| December 09, 2025 | 125 | 125.36 | 125.36 | 127 | 116.37 | 5,535 |
| December 08, 2025 | 129.2 | 125.22 | 125.22 | 129.2 | 122.06 | 3,019 |
| December 05, 2025 | 133 | 129.12 | 129.12 | 133 | 126.37 | 2,602 |
| December 04, 2025 | 133.01 | 134.01 | 134.01 | 136.87 | 132.5 | 2,896 |
| December 03, 2025 | 134.89 | 132.56 | 132.56 | 137 | 132.3 | 1,316 |
| December 02, 2025 | 134.15 | 134.88 | 134.88 | 136.27 | 134.15 | 1,581 |
| December 01, 2025 | 136.17 | 135.31 | 135.31 | 139.9 | 133.5 | 2,621 |
| November 28, 2025 | 138.8 | 136.15 | 136.15 | 138.8 | 135.6 | 159 |
| November 27, 2025 | 137 | 139.65 | 139.65 | 140.99 | 136.99 | 1,404 |