149.84
+0.46(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 149.99 | 149.84 | 149.84 | 151.09 | 147.71 | 1.45M |
| February 19, 2026 | 152.3 | 149.38 | 149.38 | 153.38 | 148.5 | 1.44M |
| February 18, 2026 | 152.5 | 151.95 | 151.95 | 153.9 | 151.62 | 1.31M |
| February 17, 2026 | 152.15 | 152.15 | 152.15 | 153.9 | 151.6 | 1.36M |
| February 16, 2026 | 152.89 | 153.1 | 151.9 | 153.9 | 151.05 | 1.47M |
| February 13, 2026 | 153.97 | 152.89 | 151.69 | 154.1 | 151.27 | 1.43M |
| February 12, 2026 | 156.99 | 154.47 | 153.26 | 157.77 | 153.74 | 2.58M |
| February 11, 2026 | 161.6 | 156.43 | 155.2 | 161.6 | 155.63 | 2.39M |
| February 10, 2026 | 157.8 | 159.67 | 158.42 | 164.3 | 157.31 | 5.62M |
| February 09, 2026 | 154.2 | 156.47 | 156.47 | 157.34 | 153.75 | 2.07M |
| February 06, 2026 | 153.85 | 153.18 | 153.18 | 153.85 | 151.01 | 1.64M |
| February 05, 2026 | 157.4 | 154.21 | 154.21 | 157.89 | 153.54 | 1.25M |
| February 04, 2026 | 154.72 | 157.42 | 157.42 | 158.69 | 153.36 | 2.75M |
| February 03, 2026 | 158.6 | 154.7 | 154.7 | 162.1 | 154.15 | 2.86M |
| February 02, 2026 | 155 | 154.69 | 154.69 | 156.3 | 148.34 | 4.33M |
| February 01, 2026 | 165.72 | 153.74 | 153.74 | 168.6 | 152.1 | 8.69M |
| January 30, 2026 | 160.4 | 164 | 164 | 165.73 | 158.3 | 4.46M |
| January 29, 2026 | 165 | 162.01 | 162.01 | 167.1 | 160.21 | 3.49M |
| January 28, 2026 | 156.84 | 163.74 | 163.74 | 164.9 | 156.4 | 5.23M |
| January 27, 2026 | 152.2 | 154.91 | 154.91 | 156.99 | 150.1 | 3.16M |
| January 23, 2026 | 158.77 | 152.88 | 152.88 | 159.4 | 151.35 | 2.8M |
| January 22, 2026 | 155.4 | 157.84 | 157.84 | 159 | 154.25 | 2.76M |
| January 21, 2026 | 155.1 | 152.82 | 152.82 | 156.19 | 151.6 | 4.01M |
| January 20, 2026 | 160.77 | 155.47 | 155.47 | 161.2 | 154.61 | 3.5M |
| January 19, 2026 | 161.94 | 160.77 | 160.77 | 163.7 | 160.38 | 2.52M |
| January 16, 2026 | 165.73 | 162.49 | 162.49 | 166.27 | 162 | 2.57M |
| January 14, 2026 | 161.14 | 164.97 | 164.97 | 167.72 | 161.14 | 6.16M |
| January 13, 2026 | 165.35 | 162.25 | 162.25 | 166.48 | 160.39 | 2.82M |
| January 12, 2026 | 163.66 | 163.77 | 163.77 | 164.94 | 159.1 | 4.07M |
| January 09, 2026 | 168.66 | 163.29 | 163.29 | 170 | 162.35 | 5.14M |
| January 08, 2026 | 177.8 | 169.78 | 169.78 | 178.6 | 168.45 | 4.03M |
| January 07, 2026 | 177.26 | 177.42 | 177.42 | 179.45 | 175.86 | 2.79M |
| January 06, 2026 | 177.4 | 177.26 | 177.26 | 181.53 | 175.8 | 4.49M |
| January 05, 2026 | 179.22 | 177.02 | 177.02 | 180.8 | 176.22 | 2.91M |
| January 02, 2026 | 178.77 | 179.22 | 179.22 | 182.37 | 177.91 | 6.33M |
| January 01, 2026 | 177.6 | 177.98 | 177.98 | 179.69 | 175.51 | 3.71M |
| December 31, 2025 | 171.55 | 177.65 | 177.65 | 180.37 | 171.55 | 12.96M |
| December 30, 2025 | 172.7 | 171.49 | 171.49 | 177.61 | 170.02 | 5.39M |
| December 29, 2025 | 178.89 | 172.77 | 172.77 | 182.22 | 172.2 | 8.14M |
| December 26, 2025 | 170.01 | 178.71 | 178.71 | 186.44 | 169 | 50.32M |
| December 24, 2025 | 170.4 | 170.7 | 170.7 | 174.19 | 168.2 | 11.55M |
| December 23, 2025 | 157.96 | 169.3 | 169.3 | 177.38 | 156.55 | 57.6M |
| December 22, 2025 | 153.79 | 156.81 | 156.81 | 158.45 | 153.2 | 6.43M |
| December 19, 2025 | 150.01 | 152.95 | 152.95 | 153.4 | 149.94 | 1.46M |
| December 18, 2025 | 150.98 | 150.01 | 150.01 | 151.09 | 148.11 | 1.35M |
| December 17, 2025 | 153.28 | 151.47 | 151.47 | 154.2 | 151 | 842,308 |
| December 16, 2025 | 156 | 153.28 | 153.28 | 156.2 | 152.61 | 1.17M |
| December 15, 2025 | 156.2 | 156.92 | 156.92 | 157.5 | 154.5 | 1.36M |
| December 12, 2025 | 156.9 | 157.16 | 157.16 | 157.9 | 155 | 1.95M |
| December 11, 2025 | 151.35 | 157.76 | 157.76 | 159.37 | 148.53 | 11.81M |
| December 10, 2025 | 152 | 149.66 | 149.66 | 154.98 | 149.1 | 1.74M |
| December 09, 2025 | 146.3 | 151.65 | 151.65 | 153 | 143.14 | 3.06M |
| December 08, 2025 | 151.56 | 146.85 | 146.85 | 151.7 | 145.5 | 2.02M |
| December 05, 2025 | 154.16 | 151.58 | 151.58 | 154.36 | 150.86 | 1.14M |
| December 04, 2025 | 155.2 | 154.15 | 154.15 | 155.49 | 153.6 | 893,496 |
| December 03, 2025 | 157.24 | 155.16 | 155.16 | 158.2 | 154.3 | 1.19M |
| December 02, 2025 | 159 | 157.87 | 157.87 | 159.67 | 157.25 | 1.04M |
| December 01, 2025 | 161.68 | 159.47 | 159.47 | 162 | 158.8 | 1.12M |
| November 28, 2025 | 162.48 | 160.92 | 160.92 | 162.48 | 160.02 | 1.08M |
| November 27, 2025 | 163 | 162.48 | 162.48 | 166.4 | 161.8 | 2.06M |