168.20
+0.25(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 167.7 | 168.2 | 168.2 | 168.64 | 165 | 1.19M |
| February 19, 2026 | 168.76 | 167.95 | 167.95 | 170.05 | 166.45 | 1.69M |
| February 18, 2026 | 170.9 | 168.76 | 168.76 | 171.56 | 168.01 | 2.84M |
| February 17, 2026 | 172.01 | 172.41 | 172.41 | 173.4 | 170.71 | 3.23M |
| February 16, 2026 | 168.47 | 171.2 | 171.2 | 172.8 | 166.99 | 7.93M |
| February 13, 2026 | 170.4 | 166.51 | 166.51 | 170.5 | 163 | 5.67M |
| February 12, 2026 | 176.42 | 169.61 | 169.61 | 176.99 | 169 | 5.33M |
| February 11, 2026 | 178 | 176.32 | 176.32 | 179 | 175.13 | 1.42M |
| February 10, 2026 | 177.51 | 177.34 | 177.34 | 179 | 176.51 | 1.33M |
| February 09, 2026 | 177 | 177.39 | 177.39 | 178 | 175.67 | 1.26M |
| February 06, 2026 | 173.1 | 175.98 | 175.98 | 176.25 | 171.85 | 1.82M |
| February 05, 2026 | 173.5 | 173.22 | 173.22 | 175.55 | 171.33 | 2.05M |
| February 04, 2026 | 172.99 | 173.59 | 173.59 | 174.2 | 170.74 | 2.4M |
| February 03, 2026 | 177 | 172.98 | 172.98 | 177.98 | 171.07 | 2.37M |
| February 02, 2026 | 174.65 | 173.12 | 173.12 | 175.49 | 170.12 | 1.86M |
| February 01, 2026 | 179.26 | 174.32 | 174.32 | 179.8 | 173.1 | 734,452 |
| January 30, 2026 | 180 | 177.89 | 177.89 | 180.24 | 176.45 | 1.3M |
| January 29, 2026 | 176 | 180.53 | 180.53 | 182.04 | 175.51 | 3.97M |
| January 28, 2026 | 175 | 174.96 | 174.96 | 176.88 | 173.8 | 1.46M |
| January 27, 2026 | 175 | 174.14 | 174.14 | 175.9 | 171.15 | 1.51M |
| January 23, 2026 | 179.45 | 174.86 | 174.86 | 179.57 | 174 | 1.22M |
| January 22, 2026 | 177.99 | 179.52 | 179.52 | 180.25 | 177.43 | 661,717 |
| January 21, 2026 | 176.53 | 176.44 | 176.44 | 181.37 | 174.5 | 2.92M |
| January 20, 2026 | 180 | 176.53 | 176.53 | 180.5 | 176 | 1.3M |
| January 19, 2026 | 180.02 | 179.82 | 179.82 | 180.5 | 178.1 | 1.12M |
| January 16, 2026 | 180.48 | 180.91 | 180.91 | 181.8 | 179.33 | 1.17M |
| January 14, 2026 | 182 | 181.38 | 181.38 | 183.14 | 180.4 | 1.44M |
| January 13, 2026 | 184.9 | 181.14 | 181.14 | 185.22 | 179.88 | 1.54M |
| January 12, 2026 | 187.81 | 183.99 | 183.99 | 188 | 181.46 | 1.31M |
| January 09, 2026 | 185.6 | 186.83 | 186.83 | 187.95 | 183 | 1.25M |
| January 08, 2026 | 187.08 | 185.65 | 185.65 | 187.89 | 185 | 831,626 |
| January 07, 2026 | 191 | 187.08 | 187.08 | 191.42 | 186.65 | 1.3M |
| January 06, 2026 | 191.11 | 190.37 | 190.37 | 191.48 | 189 | 834,323 |
| January 05, 2026 | 194.33 | 190.62 | 190.62 | 194.8 | 190.31 | 1.16M |
| January 02, 2026 | 192.85 | 194.34 | 194.34 | 194.69 | 192.05 | 727,452 |
| January 01, 2026 | 194.74 | 191.96 | 191.96 | 195.75 | 190.9 | 717,573 |
| December 31, 2025 | 192.05 | 194.57 | 194.57 | 195.7 | 191.56 | 1.15M |
| December 30, 2025 | 195.11 | 191.38 | 191.38 | 199.2 | 190.1 | 5.12M |
| December 29, 2025 | 193.53 | 195.11 | 195.11 | 195.84 | 193.15 | 1.12M |
| December 26, 2025 | 193.97 | 193.53 | 193.53 | 194.67 | 192.75 | 673,273 |
| December 24, 2025 | 196.44 | 193.73 | 193.73 | 196.75 | 193.26 | 817,981 |
| December 23, 2025 | 195.84 | 195.78 | 195.78 | 196.99 | 194.21 | 1.03M |
| December 22, 2025 | 197.89 | 195.84 | 195.84 | 197.89 | 193.1 | 3.11M |
| December 19, 2025 | 194.6 | 193.96 | 193.96 | 194.64 | 190.51 | 2.37M |
| December 18, 2025 | 192 | 196.03 | 196.03 | 198.45 | 190.49 | 7.61M |
| December 17, 2025 | 188.9 | 192.74 | 192.74 | 196.9 | 186.58 | 36.31M |
| December 16, 2025 | 185.48 | 183.42 | 183.42 | 185.48 | 183.01 | 1.1M |
| December 15, 2025 | 186.07 | 185.49 | 185.49 | 187.7 | 184.28 | 719,311 |
| December 12, 2025 | 184.6 | 186.71 | 186.71 | 187.06 | 184.6 | 718,465 |
| December 11, 2025 | 185 | 184.18 | 184.18 | 185.65 | 183.01 | 773,737 |
| December 10, 2025 | 184 | 184.75 | 184.75 | 189.79 | 184 | 1.13M |
| December 09, 2025 | 184.49 | 183.64 | 183.64 | 186.8 | 183.01 | 983,748 |
| December 08, 2025 | 191.44 | 185.02 | 185.02 | 192.34 | 184.46 | 1.34M |
| December 05, 2025 | 193.02 | 191.8 | 191.8 | 194.7 | 191.15 | 963,998 |
| December 04, 2025 | 192.5 | 193.71 | 193.71 | 195.45 | 192 | 1.11M |
| December 03, 2025 | 198.43 | 192.68 | 192.68 | 198.64 | 191 | 2.06M |
| December 02, 2025 | 198.81 | 198.43 | 198.43 | 200.23 | 197.55 | 986,055 |
| December 01, 2025 | 199 | 198.92 | 198.92 | 200.99 | 197.5 | 1.11M |
| November 28, 2025 | 198.11 | 199.38 | 199.38 | 205.49 | 198.11 | 7.13M |
| November 27, 2025 | 199.98 | 197.72 | 197.72 | 201.4 | 196.55 | 981,476 |