181.28
+3.39(+1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 178 | 181.28 | 181.28 | 181.85 | 175.68 | 1.99M |
| February 19, 2026 | 182 | 177.89 | 177.89 | 184.58 | 177 | 3.41M |
| February 18, 2026 | 188.01 | 187.23 | 187.23 | 192.26 | 186.5 | 1.07M |
| February 17, 2026 | 185.4 | 188.49 | 188.49 | 189.43 | 184.51 | 1.29M |
| February 16, 2026 | 189.01 | 185.19 | 185.19 | 189.8 | 183.55 | 940,522 |
| February 13, 2026 | 190 | 190.18 | 190.18 | 191.57 | 186.4 | 1.57M |
| February 12, 2026 | 197.2 | 191.89 | 191.89 | 198.35 | 191.01 | 2.54M |
| February 11, 2026 | 194.55 | 196.79 | 196.79 | 198.9 | 192.1 | 4.02M |
| February 10, 2026 | 189.51 | 194.55 | 194.55 | 196 | 189.02 | 3.84M |
| February 09, 2026 | 189.5 | 189.38 | 189.38 | 190.32 | 186.26 | 1.4M |
| February 06, 2026 | 184.88 | 187.78 | 187.78 | 190.91 | 183.54 | 2.74M |
| February 05, 2026 | 187 | 185 | 185 | 188.21 | 183.37 | 1.17M |
| February 04, 2026 | 187.7 | 188.21 | 188.21 | 189.84 | 184.54 | 2.31M |
| February 03, 2026 | 188 | 188.06 | 188.06 | 190 | 180.78 | 4.55M |
| February 02, 2026 | 172 | 176.93 | 176.93 | 177.98 | 169.06 | 3.01M |
| February 01, 2026 | 176.9 | 172.43 | 172.43 | 176.9 | 171 | 1.13M |
| January 30, 2026 | 176 | 175.77 | 175.77 | 179.4 | 172.6 | 2.26M |
| January 29, 2026 | 180.91 | 176.84 | 176.84 | 181.67 | 175.61 | 2.06M |
| January 28, 2026 | 179.3 | 180.91 | 180.91 | 184.7 | 177.4 | 4.19M |
| January 27, 2026 | 178.26 | 178.19 | 178.19 | 179.62 | 174.1 | 4.49M |
| January 23, 2026 | 185.6 | 177.72 | 177.72 | 188.34 | 175.5 | 6.34M |
| January 22, 2026 | 191.48 | 187.98 | 187.98 | 194.5 | 183.3 | 16.64M |
| January 21, 2026 | 181 | 193.61 | 193.61 | 195 | 180.5 | 38.79M |
| January 20, 2026 | 179 | 186.8 | 186.8 | 189.95 | 179 | 65.75M |
| January 19, 2026 | 155 | 179.29 | 179.29 | 183.4 | 155 | 122.47M |
| January 16, 2026 | 161.26 | 154.64 | 154.64 | 162 | 154 | 2.39M |
| January 14, 2026 | 161.6 | 159.97 | 159.97 | 162.9 | 159.5 | 1.44M |
| January 13, 2026 | 162.01 | 161.52 | 161.52 | 163.5 | 160.8 | 644,390 |
| January 12, 2026 | 161.44 | 161.77 | 161.77 | 162.55 | 157.04 | 1.33M |
| January 09, 2026 | 163.71 | 161.44 | 161.44 | 164.27 | 160.5 | 1.23M |
| January 08, 2026 | 170.6 | 163.45 | 163.45 | 170.6 | 162.99 | 1.2M |
| January 07, 2026 | 170.41 | 170.33 | 170.33 | 171.35 | 168.61 | 684,299 |
| January 06, 2026 | 173.1 | 171.5 | 171.5 | 175 | 170.51 | 1.27M |
| January 05, 2026 | 172.8 | 172.69 | 172.69 | 173.96 | 169.39 | 1.5M |
| January 02, 2026 | 168.24 | 170.58 | 170.58 | 170.99 | 167.45 | 1.2M |
| January 01, 2026 | 168.4 | 167.46 | 167.46 | 169.18 | 165.8 | 649,515 |
| December 31, 2025 | 164.8 | 167.94 | 167.94 | 169.8 | 164.8 | 1.79M |
| December 30, 2025 | 165.2 | 164.77 | 164.77 | 166.51 | 164.1 | 789,744 |
| December 29, 2025 | 167.55 | 165.21 | 165.21 | 167.9 | 163.12 | 1.46M |
| December 26, 2025 | 167.5 | 166.12 | 166.12 | 168.39 | 165.82 | 576,632 |
| December 24, 2025 | 169.89 | 166.78 | 166.78 | 169.9 | 166.51 | 682,110 |
| December 23, 2025 | 165.37 | 168.64 | 168.64 | 171.27 | 164.35 | 2.27M |
| December 22, 2025 | 161.99 | 164.06 | 164.06 | 164.96 | 161.92 | 938,315 |
| December 19, 2025 | 163.53 | 160.92 | 160.92 | 163.95 | 160.29 | 1.34M |
| December 18, 2025 | 161.4 | 163.92 | 163.92 | 165.9 | 160.51 | 1.66M |
| December 17, 2025 | 163.83 | 161.32 | 161.32 | 164.59 | 161 | 544,364 |
| December 16, 2025 | 162.8 | 163.02 | 163.02 | 163.6 | 160.82 | 726,343 |
| December 15, 2025 | 161.45 | 163.49 | 163.49 | 164.34 | 160.8 | 1.1M |
| December 12, 2025 | 160.57 | 161.2 | 161.2 | 162.35 | 157.67 | 2.03M |
| December 11, 2025 | 159.8 | 159.71 | 159.71 | 161.15 | 158.05 | 991,234 |
| December 10, 2025 | 159.01 | 160.28 | 160.28 | 163.75 | 159.01 | 1.33M |
| December 09, 2025 | 156.27 | 158.44 | 158.44 | 160.8 | 153 | 1.37M |
| December 08, 2025 | 161.7 | 157.05 | 157.05 | 162.69 | 156.4 | 944,238 |
| December 05, 2025 | 163.75 | 161.6 | 161.6 | 164.5 | 161.23 | 801,978 |
| December 04, 2025 | 165 | 164 | 164 | 165.74 | 163 | 757,622 |
| December 03, 2025 | 163.95 | 165 | 165 | 166.45 | 162.5 | 932,038 |
| December 02, 2025 | 167.2 | 163.95 | 163.95 | 167.3 | 163.63 | 904,441 |
| December 01, 2025 | 163.8 | 166.65 | 166.65 | 169.7 | 162.3 | 3.07M |
| November 28, 2025 | 166.55 | 162.77 | 162.77 | 166.55 | 162.18 | 1.32M |
| November 27, 2025 | 168 | 166.72 | 166.72 | 169.55 | 165.91 | 922,220 |