143.93
+1.11(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 142 | 143.93 | 143.93 | 144.58 | 141.16 | 3.4M |
| February 19, 2026 | 145 | 142.82 | 142.82 | 149.8 | 142 | 6.23M |
| February 18, 2026 | 147.2 | 144.48 | 144.48 | 148.66 | 143.6 | 6.88M |
| February 17, 2026 | 146.49 | 147.79 | 147.79 | 151 | 144.1 | 9.53M |
| February 16, 2026 | 137.54 | 145.18 | 145.18 | 152.6 | 137.54 | 37.51M |
| February 13, 2026 | 134.95 | 135.38 | 135.38 | 147.9 | 129.52 | 27.12M |
| February 12, 2026 | 136.19 | 136.98 | 136.98 | 139.5 | 132.83 | 5.24M |
| February 11, 2026 | 135 | 136.26 | 136.26 | 137.8 | 132.3 | 4.47M |
| February 10, 2026 | 135.5 | 134.61 | 134.61 | 135.86 | 132.55 | 2.19M |
| February 09, 2026 | 128.5 | 135.14 | 135.14 | 136 | 128.5 | 4.17M |
| February 06, 2026 | 129.3 | 127.1 | 127.1 | 129.75 | 126.05 | 1.33M |
| February 05, 2026 | 131 | 130.42 | 130.42 | 133.43 | 128.44 | 1.53M |
| February 04, 2026 | 125.85 | 130.23 | 130.23 | 132.5 | 123.97 | 3.18M |
| February 03, 2026 | 128.2 | 126.46 | 126.46 | 130 | 123.12 | 1.97M |
| February 02, 2026 | 126.7 | 122 | 122 | 126.7 | 119.26 | 1.36M |
| February 01, 2026 | 124.47 | 125.96 | 125.96 | 128.99 | 123.4 | 1.62M |
| January 30, 2026 | 116.6 | 124.36 | 124.36 | 126.55 | 116.6 | 5.36M |
| January 29, 2026 | 120.73 | 117.31 | 117.31 | 121 | 116.5 | 849,331 |
| January 28, 2026 | 115.9 | 120.73 | 120.73 | 121.2 | 115.79 | 970,570 |
| January 27, 2026 | 116 | 115.88 | 115.88 | 117.55 | 113.72 | 1.48M |
| January 23, 2026 | 120.85 | 116.43 | 116.43 | 121.4 | 116.03 | 1.26M |
| January 22, 2026 | 118 | 119.36 | 119.36 | 121.87 | 118 | 1.35M |
| January 21, 2026 | 117 | 116.28 | 116.28 | 118.9 | 114.65 | 2.4M |
| January 20, 2026 | 124 | 116.99 | 116.99 | 124 | 116.2 | 1.99M |
| January 19, 2026 | 126.61 | 122.26 | 122.26 | 126.61 | 121.78 | 1.95M |
| January 16, 2026 | 127.31 | 127.89 | 127.89 | 132.55 | 126.6 | 2.86M |
| January 14, 2026 | 133 | 126.68 | 126.68 | 133.01 | 126.01 | 2.54M |
| January 13, 2026 | 127.25 | 133.52 | 133.52 | 134.8 | 126.5 | 4.78M |
| January 12, 2026 | 128.46 | 126.01 | 126.01 | 128.46 | 122.6 | 2.29M |
| January 09, 2026 | 127.8 | 128.49 | 128.49 | 132.48 | 125.17 | 3.19M |
| January 08, 2026 | 131.21 | 128.31 | 128.31 | 133.2 | 127.51 | 2.19M |
| January 07, 2026 | 135.46 | 132.13 | 132.13 | 138.5 | 131.64 | 2.8M |
| January 06, 2026 | 133.42 | 135.63 | 135.63 | 136.74 | 132.2 | 2.98M |
| January 05, 2026 | 133.39 | 133.79 | 133.79 | 135.4 | 130.26 | 4.29M |
| January 02, 2026 | 127.14 | 132.57 | 132.57 | 133.4 | 126.88 | 10.01M |
| January 01, 2026 | 127 | 126.52 | 126.52 | 128.81 | 126.11 | 1.66M |
| December 31, 2025 | 124.84 | 126.58 | 126.58 | 129.94 | 124.6 | 1.54M |
| December 30, 2025 | 123.81 | 124.33 | 124.33 | 125.5 | 123.81 | 1.08M |
| December 29, 2025 | 126 | 124.72 | 124.72 | 127 | 123.91 | 1.44M |
| December 26, 2025 | 126.06 | 125.87 | 125.87 | 128.76 | 125.36 | 1.98M |
| December 24, 2025 | 128.94 | 126.06 | 126.06 | 128.94 | 125.68 | 1.55M |
| December 23, 2025 | 127.98 | 128.86 | 128.86 | 129.55 | 127 | 2.2M |
| December 22, 2025 | 126.1 | 127.21 | 127.21 | 127.4 | 124.67 | 2.13M |
| December 19, 2025 | 126 | 125.9 | 125.9 | 127.81 | 124.74 | 2.29M |
| December 18, 2025 | 127.52 | 125.6 | 125.6 | 127.74 | 123.14 | 3.26M |
| December 17, 2025 | 126.98 | 128.23 | 128.23 | 129.85 | 126.02 | 3.19M |
| December 16, 2025 | 127 | 127.6 | 127.6 | 129.99 | 126.01 | 5.07M |
| December 15, 2025 | 124.79 | 126.38 | 126.38 | 127.34 | 124.1 | 2.34M |
| December 12, 2025 | 125.7 | 124.79 | 124.79 | 127.7 | 123.57 | 5.12M |
| December 11, 2025 | 122.62 | 125.53 | 125.53 | 126.95 | 120.48 | 5.11M |
| December 10, 2025 | 123 | 122.62 | 122.62 | 123.99 | 120.89 | 2.67M |
| December 09, 2025 | 117.05 | 122.47 | 122.47 | 124.35 | 115.71 | 10.91M |
| December 08, 2025 | 121.5 | 116.84 | 116.84 | 122.95 | 116.35 | 2.35M |
| December 05, 2025 | 121.71 | 122.1 | 122.1 | 122.99 | 121.08 | 1.93M |
| December 04, 2025 | 121.5 | 122.78 | 122.78 | 124.5 | 120.17 | 4.01M |
| December 03, 2025 | 123 | 121.69 | 121.69 | 125.3 | 118.74 | 5.02M |
| December 02, 2025 | 117 | 122.38 | 122.38 | 124 | 115.8 | 12.44M |
| December 01, 2025 | 117 | 116.74 | 116.74 | 117 | 113.51 | 2.76M |
| November 28, 2025 | 115 | 114.57 | 114.57 | 117.99 | 113.43 | 5.19M |
| November 27, 2025 | 109 | 114.02 | 114.02 | 115.6 | 108.11 | 8.84M |