125.42
+1.55(+1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 123.87 | 125.42 | 125.42 | 125.89 | 123.22 | 3.07M |
| February 19, 2026 | 126.01 | 123.87 | 123.87 | 126.49 | 123.36 | 2.95M |
| February 18, 2026 | 126.22 | 126.13 | 126.13 | 127.08 | 125 | 4.74M |
| February 17, 2026 | 124.7 | 126.25 | 126.25 | 126.45 | 124.26 | 4.02M |
| February 16, 2026 | 123.5 | 124.97 | 124.97 | 125.16 | 122.28 | 5.03M |
| February 13, 2026 | 125.01 | 123.95 | 123.95 | 125.29 | 119.38 | 19.55M |
| February 12, 2026 | 127.16 | 125.91 | 125.91 | 127.16 | 125.6 | 4.36M |
| February 11, 2026 | 126.93 | 127.16 | 127.16 | 127.65 | 125.03 | 6.29M |
| February 10, 2026 | 125.99 | 126.14 | 126.14 | 127.65 | 125.04 | 9.59M |
| February 09, 2026 | 121.5 | 125.34 | 125.34 | 126.21 | 120.43 | 11.65M |
| February 06, 2026 | 124.85 | 120.94 | 120.94 | 125 | 119.85 | 11.97M |
| February 05, 2026 | 127.7 | 124.85 | 124.85 | 127.75 | 124.45 | 5.49M |
| February 04, 2026 | 126 | 127.69 | 127.69 | 128.09 | 124.89 | 6.39M |
| February 03, 2026 | 126.51 | 126.26 | 126.26 | 128.17 | 124.26 | 7.79M |
| February 02, 2026 | 125 | 122.62 | 122.62 | 125.59 | 119 | 14.96M |
| February 01, 2026 | 127 | 124.87 | 124.87 | 128.36 | 122.06 | 6.84M |
| January 30, 2026 | 127.42 | 126.79 | 126.79 | 127.8 | 125.8 | 6.67M |
| January 29, 2026 | 129 | 127.58 | 127.58 | 129.47 | 125.94 | 11.05M |
| January 28, 2026 | 127.55 | 128.71 | 128.71 | 128.89 | 126.57 | 6.87M |
| January 27, 2026 | 128.16 | 127.55 | 127.55 | 128.6 | 125.28 | 14.35M |
| January 23, 2026 | 131.4 | 127.53 | 127.53 | 132.45 | 127.06 | 9.24M |
| January 22, 2026 | 130 | 131.06 | 131.06 | 132.99 | 128.84 | 8.4M |
| January 21, 2026 | 130.3 | 128.42 | 128.42 | 132.44 | 128 | 15.21M |
| January 20, 2026 | 136.5 | 130.29 | 130.29 | 136.99 | 129.73 | 18.92M |
| January 19, 2026 | 139 | 137 | 137 | 141.9 | 133.41 | 30.19M |
| January 16, 2026 | 140 | 139.29 | 139.29 | 140.95 | 138.24 | 10.23M |
| January 14, 2026 | 141.73 | 139.37 | 139.37 | 142.6 | 138.76 | 9.55M |
| January 13, 2026 | 142.99 | 141.31 | 141.31 | 143.14 | 139.62 | 14.8M |
| January 12, 2026 | 139.69 | 142.02 | 142.02 | 144.5 | 138.4 | 60.45M |
| January 09, 2026 | 150.09 | 138.36 | 138.36 | 160.27 | 137.7 | 221.89M |
| January 08, 2026 | 151.96 | 150.09 | 150.09 | 154.47 | 149 | 24.17M |
| January 07, 2026 | 146.44 | 154.78 | 154.78 | 156.25 | 144.04 | 110.51M |
| January 06, 2026 | 135.5 | 148.67 | 148.67 | 153.43 | 133.25 | 80.27M |
| January 05, 2026 | 135.02 | 134.38 | 134.38 | 135.24 | 133.15 | 4.34M |
| January 02, 2026 | 133.4 | 134.36 | 134.36 | 134.72 | 132.85 | 4.42M |
| January 01, 2026 | 134.5 | 133.39 | 133.39 | 134.7 | 132.84 | 2.72M |
| December 31, 2025 | 132.2 | 134.22 | 134.22 | 135.49 | 132.2 | 4.23M |
| December 30, 2025 | 133.56 | 132.01 | 132.01 | 133.7 | 131.27 | 8.49M |
| December 29, 2025 | 135.4 | 133.77 | 133.77 | 135.66 | 133 | 6.26M |
| December 26, 2025 | 137.5 | 135.36 | 135.36 | 137.5 | 133.29 | 14.25M |
| December 24, 2025 | 142.94 | 139.14 | 139.14 | 143.4 | 138.8 | 3.75M |
| December 23, 2025 | 141 | 142.05 | 142.05 | 143.25 | 140.81 | 2.56M |
| December 22, 2025 | 141.48 | 140.95 | 140.95 | 142.58 | 140.61 | 2.43M |
| December 19, 2025 | 140 | 141.4 | 141.4 | 141.75 | 138.72 | 4.24M |
| December 18, 2025 | 139.8 | 139.76 | 139.76 | 141.82 | 138.5 | 3.28M |
| December 17, 2025 | 140 | 140.22 | 140.22 | 141.49 | 139.88 | 1.93M |
| December 16, 2025 | 141.5 | 140.4 | 140.4 | 143.19 | 140 | 3.17M |
| December 15, 2025 | 143.15 | 142.32 | 142.32 | 144.15 | 142.01 | 2.87M |
| December 12, 2025 | 143.03 | 143.2 | 143.2 | 143.95 | 141.66 | 3.3M |
| December 11, 2025 | 140 | 142.45 | 142.45 | 142.85 | 137.65 | 5.32M |
| December 10, 2025 | 141.19 | 139.47 | 139.47 | 143.25 | 138.91 | 5.53M |
| December 09, 2025 | 141 | 141.19 | 141.19 | 142.4 | 140.11 | 4.74M |
| December 08, 2025 | 145 | 141.91 | 141.91 | 145.83 | 140.82 | 4.38M |
| December 05, 2025 | 147.1 | 145.31 | 145.31 | 148.47 | 144.41 | 3.95M |
| December 04, 2025 | 151 | 147.93 | 147.93 | 151.76 | 147.14 | 12.84M |
| December 03, 2025 | 148.8 | 148.89 | 148.89 | 149.38 | 145.7 | 9.22M |
| December 02, 2025 | 146.46 | 148.54 | 148.54 | 150.53 | 145.09 | 16.66M |
| December 01, 2025 | 140 | 146.7 | 146.7 | 147.75 | 139.92 | 32.32M |
| November 28, 2025 | 141 | 139.29 | 139.29 | 143 | 137.77 | 11.18M |
| November 27, 2025 | 141.77 | 140.9 | 140.9 | 142 | 140 | 4.09M |