134.10
+3.91(+3.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 130.19 | 134.1 | 134.1 | 136.49 | 130.19 | 3,306 |
| February 19, 2026 | 139.7 | 130.19 | 130.19 | 139.7 | 128.81 | 4,226 |
| February 18, 2026 | 133.5 | 133.08 | 133.08 | 137.69 | 131.6 | 2,124 |
| February 17, 2026 | 144 | 133.03 | 133.03 | 144 | 131.25 | 8,073 |
| February 16, 2026 | 147 | 138.18 | 138.18 | 147 | 136.25 | 1,982 |
| February 13, 2026 | 132 | 142.78 | 142.78 | 150 | 130.3 | 16,899 |
| February 12, 2026 | 138.8 | 136.15 | 136.15 | 138.8 | 133.61 | 1,756 |
| February 11, 2026 | 134.8 | 138.86 | 138.86 | 139.8 | 134.8 | 11,255 |
| February 10, 2026 | 132.64 | 134.82 | 134.82 | 137.8 | 128.75 | 18,378 |
| February 09, 2026 | 133 | 131.99 | 131.99 | 134.63 | 131.5 | 2,134 |
| February 06, 2026 | 132.8 | 131.99 | 131.99 | 132.8 | 128.8 | 4,601 |
| February 05, 2026 | 128.77 | 131.42 | 131.42 | 132.8 | 126.1 | 4,572 |
| February 04, 2026 | 129.99 | 128.77 | 128.77 | 131.7 | 125.55 | 2,537 |
| February 03, 2026 | 131.99 | 127.19 | 127.19 | 131.99 | 121.25 | 10,873 |
| February 02, 2026 | 136.4 | 123.52 | 123.52 | 136.4 | 121.6 | 5,798 |
| February 01, 2026 | 122.2 | 125.46 | 125.46 | 127.99 | 122.2 | 3,742 |
| January 30, 2026 | 129 | 126.29 | 126.29 | 129 | 125.5 | 1,910 |
| January 29, 2026 | 127 | 128.99 | 128.99 | 129 | 126.2 | 576 |
| January 28, 2026 | 128.01 | 126.99 | 126.99 | 129.75 | 125.1 | 2,062 |
| January 27, 2026 | 122 | 126.88 | 126.88 | 129 | 122 | 12,791 |
| January 23, 2026 | 129 | 125.07 | 125.07 | 129 | 122.6 | 1,510 |
| January 22, 2026 | 123.1 | 125.22 | 125.22 | 129.15 | 122.35 | 4,537 |
| January 21, 2026 | 126.4 | 122.18 | 122.18 | 135.23 | 120.65 | 4,758 |
| January 20, 2026 | 138.85 | 132.1 | 132.1 | 138.85 | 127.5 | 2,110 |
| January 19, 2026 | 138.89 | 135.79 | 135.79 | 147.43 | 135 | 4,633 |
| January 16, 2026 | 142.99 | 137.5 | 137.5 | 143 | 133.31 | 1,289 |
| January 14, 2026 | 135.11 | 141.37 | 141.37 | 151 | 132 | 2,600 |
| January 13, 2026 | 138 | 136.28 | 136.28 | 139.06 | 135.5 | 2,209 |
| January 12, 2026 | 138.51 | 134.87 | 134.87 | 138.95 | 132.51 | 5,817 |
| January 09, 2026 | 142.79 | 140.01 | 140.01 | 142.8 | 136.22 | 3,348 |
| January 08, 2026 | 145.5 | 141.34 | 141.34 | 145.5 | 139.01 | 669 |
| January 07, 2026 | 141.6 | 144.24 | 144.24 | 144.58 | 140 | 3,299 |
| January 06, 2026 | 150 | 141.58 | 141.58 | 150 | 138.55 | 2,498 |
| January 05, 2026 | 146.95 | 142.05 | 142.05 | 146.95 | 141.15 | 6,465 |
| January 02, 2026 | 144 | 144.49 | 144.49 | 149.01 | 142.06 | 3,679 |
| January 01, 2026 | 144.05 | 144 | 144 | 144.99 | 144 | 89 |
| December 31, 2025 | 143.45 | 145 | 145 | 146.99 | 143.45 | 1,272 |
| December 30, 2025 | 147 | 143.02 | 143.02 | 147 | 142 | 966 |
| December 29, 2025 | 143.2 | 148.7 | 148.7 | 153.9 | 143.2 | 9,526 |
| December 26, 2025 | 143.26 | 143.2 | 143.2 | 145.89 | 143.1 | 686 |
| December 24, 2025 | 148 | 143.1 | 143.1 | 148 | 142 | 2,326 |
| December 23, 2025 | 147 | 146.09 | 146.09 | 148.98 | 144.6 | 1,491 |
| December 22, 2025 | 149.8 | 146.32 | 146.32 | 149.8 | 145 | 2,052 |
| December 19, 2025 | 145.05 | 143.87 | 143.87 | 148.04 | 143.5 | 1,497 |
| December 18, 2025 | 147.5 | 145.77 | 145.77 | 148.97 | 144.1 | 2,398 |
| December 17, 2025 | 148 | 147.83 | 147.83 | 149 | 143.21 | 622 |
| December 16, 2025 | 150 | 148.95 | 148.95 | 150 | 145 | 408 |
| December 15, 2025 | 150 | 146.77 | 146.77 | 150 | 141.9 | 1,701 |
| December 12, 2025 | 146 | 144.82 | 144.82 | 153.89 | 141.35 | 2,026 |
| December 11, 2025 | 148.25 | 145.05 | 145.05 | 153.98 | 143 | 1,914 |
| December 10, 2025 | 154 | 147.88 | 147.88 | 156.39 | 146 | 1,407 |
| December 09, 2025 | 148 | 149.33 | 149.33 | 157.69 | 148 | 2,222 |
| December 08, 2025 | 154.65 | 148.14 | 148.14 | 154.65 | 148 | 3,750 |
| December 05, 2025 | 157.87 | 150.85 | 150.85 | 157.87 | 150.4 | 3,681 |
| December 04, 2025 | 155.99 | 154.02 | 154.02 | 155.99 | 152.05 | 2,843 |
| December 03, 2025 | 156.9 | 151.69 | 151.69 | 156.9 | 151.1 | 2,326 |
| December 02, 2025 | 156.9 | 151.69 | 151.69 | 156.9 | 151.1 | 1,898 |
| December 01, 2025 | 157.99 | 156.71 | 156.71 | 157.99 | 153.1 | 3,755 |
| November 30, 2025 | 152.01 | 153.99 | 153.99 | 156 | 152 | 3,491 |
| November 28, 2025 | 151.11 | 152.87 | 152.87 | 155.9 | 151.1 | 3,518 |