180.64
+0.65(+0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 180 | 180.64 | 180.64 | 182.35 | 176.83 | 22,055 |
| February 19, 2026 | 175.3 | 179.99 | 179.99 | 181.98 | 175.3 | 27,809 |
| February 18, 2026 | 177.56 | 180.93 | 180.93 | 184.1 | 176.99 | 41,724 |
| February 17, 2026 | 182 | 178.46 | 178.46 | 183.5 | 173.16 | 50,926 |
| February 16, 2026 | 179.8 | 179.45 | 179.45 | 180.17 | 172.5 | 38,313 |
| February 13, 2026 | 179 | 177.52 | 177.52 | 183.9 | 176.15 | 64,344 |
| February 12, 2026 | 177 | 178.5 | 178.5 | 184.36 | 177 | 24,570 |
| February 11, 2026 | 180.17 | 180.76 | 180.76 | 185.84 | 176.08 | 57,255 |
| February 10, 2026 | 180.35 | 180.17 | 180.17 | 181.8 | 176 | 30,053 |
| February 09, 2026 | 173.9 | 179.68 | 179.68 | 181 | 171.13 | 71,385 |
| February 06, 2026 | 173.31 | 170.6 | 170.6 | 175.36 | 169.78 | 13,946 |
| February 05, 2026 | 176.55 | 173.39 | 173.39 | 178.65 | 171.1 | 24,877 |
| February 04, 2026 | 173.35 | 176.63 | 176.63 | 177.9 | 173.35 | 20,015 |
| February 03, 2026 | 180.9 | 175.6 | 175.6 | 183.9 | 175 | 53,324 |
| February 02, 2026 | 171 | 176.92 | 176.92 | 179.95 | 167.2 | 85,553 |
| February 01, 2026 | 173.5 | 170.64 | 170.64 | 179.8 | 167 | 49,044 |
| January 30, 2026 | 171.26 | 174.93 | 174.93 | 178.5 | 170.52 | 68,410 |
| January 29, 2026 | 169 | 171.74 | 171.74 | 173.4 | 165.51 | 40,609 |
| January 28, 2026 | 158 | 167.37 | 167.37 | 168.55 | 158 | 53,066 |
| January 27, 2026 | 154 | 158.52 | 158.52 | 163 | 151.1 | 51,456 |
| January 23, 2026 | 165.8 | 154.63 | 154.63 | 165.8 | 151.06 | 48,118 |
| January 22, 2026 | 165 | 164.38 | 164.38 | 167.83 | 163.01 | 39,604 |
| January 21, 2026 | 163.99 | 162.91 | 162.91 | 169 | 160 | 77,412 |
| January 20, 2026 | 176.8 | 164.29 | 164.29 | 176.8 | 162.2 | 133,456 |
| January 19, 2026 | 190 | 177.75 | 177.75 | 194.8 | 175.15 | 107,769 |
| January 16, 2026 | 185.54 | 189.79 | 189.79 | 189.9 | 185.53 | 94,509 |
| January 14, 2026 | 180.8 | 184.61 | 184.61 | 186.9 | 170 | 106,175 |
| January 13, 2026 | 178.3 | 180.5 | 180.5 | 187.97 | 178.3 | 81,920 |
| January 12, 2026 | 185 | 179.29 | 179.29 | 185.69 | 178.1 | 79,302 |
| January 09, 2026 | 176.15 | 186.4 | 186.4 | 189.95 | 176.14 | 143,563 |
| January 08, 2026 | 179.5 | 176.08 | 176.08 | 182.29 | 175 | 87,294 |
| January 07, 2026 | 183.47 | 180.56 | 180.56 | 186.95 | 177.42 | 130,948 |
| January 06, 2026 | 190.52 | 186.99 | 186.99 | 191.9 | 184 | 231,827 |
| January 05, 2026 | 180.5 | 190.52 | 190.52 | 194.69 | 173.4 | 1.72M |
| January 02, 2026 | 170.99 | 169.35 | 169.35 | 174.69 | 168.11 | 17,197 |
| January 01, 2026 | 166.49 | 170.44 | 170.44 | 175.01 | 163.52 | 121,931 |
| December 31, 2025 | 161.01 | 162.7 | 162.7 | 164.9 | 161.01 | 19,892 |
| December 30, 2025 | 160.86 | 162.21 | 162.21 | 166.64 | 160.86 | 44,411 |
| December 29, 2025 | 165.7 | 161.68 | 161.68 | 169.29 | 160.1 | 51,855 |
| December 26, 2025 | 166.2 | 166.41 | 166.41 | 167.95 | 162.6 | 56,926 |
| December 24, 2025 | 168.1 | 164.79 | 164.79 | 171 | 161.8 | 49,672 |
| December 23, 2025 | 169.9 | 168 | 168 | 169.9 | 164 | 47,180 |
| December 22, 2025 | 165.35 | 166.01 | 166.01 | 169.75 | 165 | 57,239 |
| December 19, 2025 | 161.45 | 167.04 | 167.04 | 169.9 | 160.52 | 37,326 |
| December 18, 2025 | 164 | 161.51 | 161.51 | 169.14 | 160.14 | 34,889 |
| December 17, 2025 | 166.1 | 165.05 | 165.05 | 171.5 | 163 | 30,746 |
| December 16, 2025 | 173.7 | 165.9 | 165.9 | 175.19 | 164.68 | 47,803 |
| December 15, 2025 | 169.67 | 173.56 | 173.56 | 175.8 | 166.88 | 135,809 |
| December 12, 2025 | 154.7 | 173.61 | 173.61 | 179 | 153.02 | 847,817 |
| December 11, 2025 | 153 | 153.88 | 153.88 | 158 | 150 | 51,428 |
| December 10, 2025 | 148.6 | 152.24 | 152.24 | 154.9 | 148 | 39,722 |
| December 09, 2025 | 142.8 | 148.7 | 148.7 | 149.49 | 138.96 | 54,788 |
| December 08, 2025 | 148 | 142.8 | 142.8 | 151.86 | 140.62 | 33,157 |
| December 05, 2025 | 154.89 | 148.76 | 148.76 | 154.89 | 147.46 | 47,874 |
| December 04, 2025 | 147.09 | 150.62 | 150.62 | 155.75 | 147 | 56,243 |
| December 03, 2025 | 147.9 | 150.27 | 150.27 | 152 | 144 | 72,307 |
| December 02, 2025 | 153.4 | 146.24 | 146.24 | 156.75 | 144.4 | 148,297 |
| December 01, 2025 | 155.25 | 154.64 | 154.64 | 159.11 | 154.24 | 40,543 |
| November 28, 2025 | 153.75 | 158.33 | 158.33 | 159.8 | 152.11 | 59,323 |
| November 27, 2025 | 161 | 153.19 | 153.19 | 168 | 152.1 | 187,053 |