116.27
-4.19(-3.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 120.46 | 116.27 | 116.27 | 120.71 | 116 | 8.03M |
| February 19, 2026 | 124 | 120.46 | 120.46 | 124.1 | 120.1 | 4.66M |
| February 18, 2026 | 125.24 | 123.76 | 123.76 | 126.25 | 123.61 | 3.33M |
| February 17, 2026 | 125.61 | 125.19 | 125.19 | 126.2 | 124.9 | 2.26M |
| February 16, 2026 | 127.4 | 125.87 | 125.87 | 127.4 | 125.4 | 2.22M |
| February 13, 2026 | 130.5 | 127.6 | 127.6 | 130.51 | 126.22 | 3.58M |
| February 12, 2026 | 135.02 | 131.23 | 131.23 | 135.2 | 130.8 | 4.35M |
| February 11, 2026 | 133.87 | 134.17 | 134.17 | 135.4 | 131.5 | 4.66M |
| February 10, 2026 | 130.7 | 132.87 | 132.87 | 133.98 | 128.33 | 6.08M |
| February 09, 2026 | 127.9 | 129.75 | 129.75 | 130.79 | 125.55 | 6.39M |
| February 06, 2026 | 129.15 | 126.21 | 126.21 | 129.15 | 125.83 | 2.56M |
| February 05, 2026 | 129.45 | 129.37 | 129.37 | 130.7 | 128.07 | 2.31M |
| February 04, 2026 | 132.4 | 129.17 | 129.17 | 132.4 | 128.32 | 3.68M |
| February 03, 2026 | 133 | 132.2 | 132.2 | 133.3 | 129.2 | 2.87M |
| February 02, 2026 | 128 | 128.05 | 128.05 | 128.93 | 124.52 | 2.54M |
| February 01, 2026 | 130.45 | 127.99 | 127.99 | 133.83 | 126.6 | 2.59M |
| January 30, 2026 | 124.55 | 129.09 | 129.09 | 131.22 | 123.59 | 6.72M |
| January 29, 2026 | 126.95 | 124.65 | 124.65 | 127.36 | 122.12 | 3.97M |
| January 28, 2026 | 125.5 | 126.98 | 126.98 | 127.88 | 124.51 | 2.58M |
| January 27, 2026 | 125.86 | 124.82 | 124.82 | 127.78 | 122.63 | 4.59M |
| January 23, 2026 | 129.5 | 124.03 | 124.03 | 130.36 | 123.55 | 4.14M |
| January 22, 2026 | 133.08 | 129.22 | 129.22 | 134.72 | 128 | 4.43M |
| January 21, 2026 | 134.2 | 131.26 | 131.26 | 134.67 | 127.51 | 6.11M |
| January 20, 2026 | 136.5 | 134.27 | 134.27 | 138.75 | 133.25 | 4.54M |
| January 19, 2026 | 141.71 | 135.63 | 135.63 | 142.67 | 135.2 | 4.11M |
| January 16, 2026 | 149.82 | 142.32 | 142.32 | 150.57 | 141.59 | 3.48M |
| January 14, 2026 | 151.55 | 149.47 | 149.47 | 152.51 | 149.15 | 3.39M |
| January 13, 2026 | 153.44 | 151.5 | 151.5 | 155.4 | 150.56 | 5.14M |
| January 12, 2026 | 154.9 | 152 | 152 | 155.99 | 149.66 | 13.35M |
| January 09, 2026 | 151.49 | 149.83 | 149.83 | 152.69 | 148.43 | 2.9M |
| January 08, 2026 | 152 | 150.85 | 150.85 | 154.7 | 150 | 5.49M |
| January 07, 2026 | 148.26 | 152.79 | 152.79 | 157.7 | 144.7 | 17.57M |
| January 06, 2026 | 151 | 148.55 | 148.55 | 151.21 | 148.2 | 1.94M |
| January 05, 2026 | 153.99 | 150.59 | 150.59 | 154.1 | 149.9 | 2.96M |
| January 02, 2026 | 157.44 | 153.99 | 153.99 | 158 | 153.8 | 3.03M |
| January 01, 2026 | 160 | 156.89 | 156.89 | 163.2 | 156.59 | 2.85M |
| December 31, 2025 | 162.23 | 159.26 | 159.26 | 162.84 | 158.67 | 1.11M |
| December 30, 2025 | 159.99 | 161.72 | 161.72 | 163.74 | 159.98 | 1.14M |
| December 29, 2025 | 161.8 | 160.31 | 160.31 | 162.85 | 159.1 | 1.25M |
| December 26, 2025 | 162.86 | 161.58 | 161.58 | 163.45 | 161.18 | 825,150 |
| December 24, 2025 | 162.7 | 162.84 | 162.84 | 164.39 | 162.21 | 720,179 |
| December 23, 2025 | 163.7 | 162.55 | 162.55 | 166.5 | 162.09 | 1.75M |
| December 22, 2025 | 160.69 | 163.7 | 163.7 | 164.26 | 160.3 | 2.42M |
| December 19, 2025 | 159.35 | 159.83 | 159.83 | 160.4 | 158.84 | 904,603 |
| December 18, 2025 | 159.08 | 158.97 | 158.97 | 160.4 | 157.1 | 704,992 |
| December 17, 2025 | 161.85 | 158.65 | 158.65 | 163.57 | 158.1 | 1.41M |
| December 16, 2025 | 162 | 161.55 | 161.55 | 162.63 | 160.3 | 954,606 |
| December 15, 2025 | 162.89 | 161.25 | 161.25 | 162.89 | 160.9 | 823,679 |
| December 12, 2025 | 162 | 162.9 | 162.9 | 164.69 | 161 | 1.95M |
| December 11, 2025 | 162 | 161.27 | 161.27 | 163.5 | 159.24 | 1.16M |
| December 10, 2025 | 165.6 | 161.38 | 161.38 | 166.88 | 160.72 | 2.06M |
| December 09, 2025 | 159.86 | 164.9 | 164.9 | 165.49 | 157.98 | 2.22M |
| December 08, 2025 | 164.89 | 159.86 | 159.86 | 167.87 | 158.4 | 4.16M |
| December 05, 2025 | 162.1 | 164.53 | 164.53 | 165 | 162.1 | 2.53M |
| December 04, 2025 | 163.2 | 162.1 | 162.1 | 164.7 | 160.24 | 1.42M |
| December 03, 2025 | 162 | 162.85 | 162.85 | 163.77 | 161 | 2.02M |
| December 02, 2025 | 162.5 | 162.27 | 162.27 | 163.85 | 160.61 | 2.1M |
| December 01, 2025 | 159.9 | 163.28 | 163.28 | 163.95 | 159.1 | 4.58M |
| November 28, 2025 | 155.89 | 158.27 | 158.27 | 159.9 | 155.3 | 5.43M |
| November 27, 2025 | 152 | 154.35 | 154.35 | 154.8 | 151.51 | 1.73M |