134.16
-2.5(-1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 137.28 | 134.16 | 134.16 | 137.28 | 133.1 | 21,713 |
| February 19, 2026 | 138.16 | 136.66 | 136.66 | 138.34 | 136.5 | 25,488 |
| February 18, 2026 | 138.99 | 137.76 | 137.76 | 139 | 136.01 | 24,976 |
| February 17, 2026 | 139.92 | 136.62 | 136.62 | 140.28 | 136.1 | 30,898 |
| February 16, 2026 | 138.4 | 137.87 | 137.87 | 140.55 | 135.51 | 54,347 |
| February 13, 2026 | 144.9 | 140.39 | 140.39 | 144.9 | 138.46 | 72,332 |
| February 12, 2026 | 140 | 145.37 | 145.37 | 165.15 | 138.23 | 548,141 |
| February 11, 2026 | 143 | 142.61 | 142.61 | 145.49 | 138.5 | 33,293 |
| February 10, 2026 | 142.9 | 143.32 | 143.32 | 144.5 | 139.59 | 38,189 |
| February 09, 2026 | 135 | 139.09 | 139.09 | 139.5 | 132.62 | 24,453 |
| February 06, 2026 | 135 | 132.76 | 132.76 | 135.65 | 130.22 | 19,512 |
| February 05, 2026 | 135.01 | 133.8 | 133.8 | 137.98 | 132.22 | 17,959 |
| February 04, 2026 | 134.83 | 135.26 | 135.26 | 136.39 | 131.2 | 34,754 |
| February 03, 2026 | 136 | 134.46 | 134.46 | 136.15 | 132.41 | 27,430 |
| February 02, 2026 | 133.35 | 128.87 | 128.87 | 134.97 | 124.52 | 40,915 |
| February 01, 2026 | 127.9 | 132.69 | 132.69 | 135.9 | 124.5 | 15,604 |
| January 30, 2026 | 128.15 | 128.49 | 128.49 | 130.81 | 127.6 | 37,830 |
| January 29, 2026 | 133.9 | 130.51 | 130.51 | 133.9 | 127.5 | 33,877 |
| January 28, 2026 | 130.2 | 131.91 | 131.91 | 132.62 | 129.12 | 27,659 |
| January 27, 2026 | 127.1 | 128.29 | 128.29 | 131.25 | 126.11 | 25,093 |
| January 23, 2026 | 132.1 | 129.7 | 129.7 | 136.49 | 127.22 | 32,292 |
| January 22, 2026 | 134 | 134.59 | 134.59 | 137.09 | 132.31 | 25,346 |
| January 21, 2026 | 136 | 133.75 | 133.75 | 138.99 | 133 | 35,687 |
| January 20, 2026 | 138.9 | 137.46 | 137.46 | 140.02 | 135.62 | 32,358 |
| January 19, 2026 | 138.05 | 139.2 | 139.2 | 140.79 | 136.89 | 24,972 |
| January 16, 2026 | 136.58 | 141.01 | 141.01 | 143.45 | 135.23 | 26,583 |
| January 14, 2026 | 137.45 | 136.57 | 136.57 | 140.19 | 136 | 27,639 |
| January 13, 2026 | 139.21 | 137.61 | 137.61 | 139.58 | 136.3 | 14,795 |
| January 12, 2026 | 140.73 | 137.97 | 137.97 | 142 | 136.01 | 42,660 |
| January 09, 2026 | 148.5 | 140.73 | 140.73 | 148.5 | 139.72 | 39,688 |
| January 08, 2026 | 146.92 | 144.3 | 144.3 | 148.4 | 142.96 | 31,131 |
| January 07, 2026 | 144 | 147.58 | 147.58 | 148.75 | 144 | 25,352 |
| January 06, 2026 | 148 | 147.29 | 147.29 | 150.39 | 144.42 | 40,669 |
| January 05, 2026 | 151.18 | 146.65 | 146.65 | 152.25 | 145.15 | 49,824 |
| January 02, 2026 | 148.57 | 151.18 | 151.18 | 153.78 | 148.57 | 22,063 |
| January 01, 2026 | 151 | 150.5 | 150.5 | 152.01 | 148.5 | 19,164 |
| December 31, 2025 | 152.1 | 149.2 | 149.2 | 152.96 | 147.81 | 35,040 |
| December 30, 2025 | 150.99 | 148.41 | 148.41 | 151 | 147.61 | 31,503 |
| December 29, 2025 | 153.95 | 151.58 | 151.58 | 156.63 | 151 | 81,352 |
| December 26, 2025 | 159.45 | 154.05 | 154.05 | 159.45 | 153 | 61,521 |
| December 24, 2025 | 158.95 | 157.34 | 157.34 | 160.71 | 156.1 | 15,221 |
| December 23, 2025 | 155.5 | 157.96 | 157.96 | 160.21 | 155.5 | 29,575 |
| December 22, 2025 | 160.49 | 156.49 | 156.49 | 162.2 | 153.8 | 50,076 |
| December 19, 2025 | 157.89 | 159.97 | 159.97 | 161.8 | 154.21 | 29,339 |
| December 18, 2025 | 160.25 | 157.89 | 157.89 | 160.25 | 155.49 | 38,297 |
| December 17, 2025 | 162.55 | 160.24 | 160.24 | 165.13 | 159.25 | 27,534 |
| December 16, 2025 | 166.4 | 164.1 | 164.1 | 168.23 | 163.5 | 18,539 |
| December 15, 2025 | 161 | 166.98 | 166.98 | 171.1 | 160 | 68,248 |
| December 12, 2025 | 164.6 | 160.21 | 160.21 | 164.6 | 159.31 | 16,017 |
| December 11, 2025 | 160.33 | 158.95 | 158.95 | 160.87 | 156.21 | 21,064 |
| December 10, 2025 | 160.1 | 160.33 | 160.33 | 162.55 | 155.36 | 36,735 |
| December 09, 2025 | 152.29 | 157.74 | 157.74 | 159.6 | 150.6 | 29,597 |
| December 08, 2025 | 154 | 154.78 | 154.78 | 159.19 | 153 | 67,264 |
| December 05, 2025 | 164.9 | 155.82 | 155.82 | 164.99 | 153.35 | 76,517 |
| December 04, 2025 | 166 | 164.95 | 164.95 | 167 | 159.47 | 65,517 |
| December 03, 2025 | 165 | 163.65 | 163.65 | 165.99 | 161.61 | 16,197 |
| December 02, 2025 | 163.9 | 162.65 | 162.65 | 165.36 | 161.21 | 19,980 |
| December 01, 2025 | 166.25 | 166.31 | 166.31 | 167.97 | 164 | 23,372 |
| November 28, 2025 | 173.97 | 166.25 | 166.25 | 173.97 | 160 | 49,907 |
| November 27, 2025 | 165.97 | 171.02 | 171.02 | 174.02 | 164.41 | 75,518 |