176.49
-0.14(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 176.8 | 176.49 | 176.49 | 178.6 | 175.06 | 3,120 |
| February 19, 2026 | 175.7 | 176.63 | 176.63 | 178.14 | 174.9 | 5,756 |
| February 18, 2026 | 178.1 | 175.01 | 175.01 | 179.25 | 174.26 | 14,126 |
| February 17, 2026 | 175.9 | 177.76 | 177.76 | 178.61 | 175.89 | 6,015 |
| February 16, 2026 | 185 | 175.47 | 175.47 | 185 | 172.4 | 11,531 |
| February 13, 2026 | 174.99 | 183.37 | 183.37 | 188.01 | 174.05 | 16,356 |
| February 12, 2026 | 181.39 | 177.15 | 177.15 | 181.4 | 174.61 | 7,583 |
| February 11, 2026 | 184.03 | 181.08 | 181.08 | 184.03 | 179.2 | 3,276 |
| February 10, 2026 | 174.6 | 183.12 | 183.12 | 185 | 174.6 | 26,946 |
| February 09, 2026 | 173.2 | 174.23 | 174.23 | 177 | 173.2 | 10,677 |
| February 06, 2026 | 180 | 175.99 | 175.99 | 184.48 | 174.92 | 13,907 |
| February 05, 2026 | 182.75 | 180.98 | 180.98 | 184.85 | 178.25 | 17,995 |
| February 04, 2026 | 180.99 | 181.84 | 181.84 | 184 | 178.1 | 8,949 |
| February 03, 2026 | 180 | 179.34 | 179.34 | 189 | 178 | 27,432 |
| February 02, 2026 | 174.32 | 176.86 | 176.86 | 184.88 | 172.01 | 11,234 |
| February 01, 2026 | 179.21 | 174.32 | 174.32 | 180 | 173.7 | 6,498 |
| January 30, 2026 | 175.01 | 182.49 | 182.49 | 184.99 | 175 | 1,004 |
| January 29, 2026 | 176.1 | 178.89 | 178.89 | 182.73 | 175.51 | 4,536 |
| January 28, 2026 | 178.59 | 176.68 | 176.68 | 180.1 | 173.25 | 6,546 |
| January 27, 2026 | 178.38 | 178.6 | 178.6 | 185.2 | 178.38 | 3,049 |
| January 23, 2026 | 179.91 | 178.38 | 178.38 | 183.1 | 177.45 | 4,231 |
| January 22, 2026 | 180.8 | 179.6 | 179.6 | 184.1 | 179 | 6,568 |
| January 21, 2026 | 177.71 | 177.76 | 177.76 | 188.28 | 172.55 | 8,325 |
| January 20, 2026 | 187.45 | 177.06 | 177.06 | 188.78 | 176.5 | 10,512 |
| January 19, 2026 | 190.99 | 187.45 | 187.45 | 191.99 | 186.1 | 5,722 |
| January 16, 2026 | 193.04 | 192.92 | 192.92 | 193.79 | 191.71 | 600 |
| January 14, 2026 | 192.61 | 193.32 | 193.32 | 196 | 192.03 | 1,897 |
| January 13, 2026 | 191.2 | 196.4 | 196.4 | 197.8 | 191.13 | 5,378 |
| January 12, 2026 | 197.2 | 190.15 | 190.15 | 197.45 | 189 | 7,758 |
| January 09, 2026 | 199.92 | 196.73 | 196.73 | 201 | 196.25 | 2,532 |
| January 08, 2026 | 200.5 | 201.89 | 201.89 | 201.98 | 197 | 6,952 |
| January 07, 2026 | 203.99 | 199.78 | 199.78 | 203.99 | 198.36 | 5,323 |
| January 06, 2026 | 201.8 | 202.73 | 202.73 | 204 | 199.76 | 4,171 |
| January 05, 2026 | 201.54 | 200.61 | 200.61 | 204.39 | 196.76 | 5,042 |
| January 02, 2026 | 202.19 | 201.54 | 201.54 | 203.4 | 200.25 | 6,614 |
| January 01, 2026 | 206 | 201.69 | 201.69 | 206 | 201.41 | 2,361 |
| December 31, 2025 | 201.99 | 205.42 | 205.42 | 206.8 | 200.39 | 10,254 |
| December 30, 2025 | 201.1 | 201.99 | 201.99 | 203.59 | 200 | 3,020 |
| December 29, 2025 | 201.77 | 202.39 | 202.39 | 204.89 | 199.76 | 6,133 |
| December 26, 2025 | 204.9 | 201.77 | 201.77 | 205.79 | 200 | 11,535 |
| December 24, 2025 | 202.01 | 204.21 | 204.21 | 206.39 | 202.01 | 8,720 |
| December 23, 2025 | 204.01 | 202 | 202 | 207.37 | 201.43 | 21,614 |
| December 22, 2025 | 204.01 | 203.76 | 203.76 | 204.92 | 202.17 | 1,689 |
| December 19, 2025 | 203.27 | 202.62 | 202.62 | 213 | 201.75 | 8,430 |
| December 18, 2025 | 203.1 | 202.7 | 202.7 | 203.7 | 200.42 | 7,281 |
| December 17, 2025 | 203.01 | 202.43 | 202.43 | 207.05 | 201.1 | 5,854 |
| December 16, 2025 | 203.5 | 202.5 | 202.5 | 204.39 | 202 | 2,491 |
| December 15, 2025 | 202.18 | 203.88 | 203.88 | 206.1 | 202.09 | 6,049 |
| December 12, 2025 | 203.69 | 204.27 | 204.27 | 205.74 | 203.03 | 3,117 |
| December 11, 2025 | 203.65 | 203.08 | 203.08 | 205.5 | 203 | 2,100 |
| December 10, 2025 | 203.8 | 203.64 | 203.64 | 207.6 | 202.13 | 7,259 |
| December 09, 2025 | 204.2 | 203.14 | 203.14 | 207.37 | 200.98 | 8,940 |
| December 08, 2025 | 215.41 | 205.22 | 205.22 | 216.59 | 203 | 13,194 |
| December 05, 2025 | 209 | 215.41 | 215.41 | 217 | 207.03 | 8,252 |
| December 04, 2025 | 201.05 | 211.85 | 211.85 | 216 | 201.05 | 14,503 |
| December 03, 2025 | 206 | 203.67 | 203.67 | 206.42 | 200.95 | 4,727 |
| December 02, 2025 | 202.65 | 205.07 | 205.07 | 208.26 | 202.65 | 11,297 |
| December 01, 2025 | 213 | 204.83 | 204.83 | 217.96 | 203.88 | 17,205 |
| November 28, 2025 | 213.5 | 213.27 | 213.27 | 215.8 | 212.7 | 6,689 |
| November 27, 2025 | 215.18 | 212.7 | 212.7 | 218.39 | 212 | 17,802 |