199.57
+2.29(+1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 197.2 | 199.57 | 199.57 | 201 | 190 | 13,467 |
| February 19, 2026 | 187.94 | 197.28 | 197.28 | 199 | 182.01 | 18,409 |
| February 18, 2026 | 193.99 | 186.97 | 186.97 | 193.99 | 183.01 | 14,509 |
| February 17, 2026 | 186.9 | 189.3 | 189.3 | 194 | 178.01 | 12,178 |
| February 16, 2026 | 183 | 183.8 | 183.8 | 188.97 | 169.99 | 18,412 |
| February 13, 2026 | 184 | 183.05 | 183.05 | 184.25 | 179.01 | 404 |
| February 12, 2026 | 183.5 | 182.32 | 182.32 | 185 | 181.05 | 1,158 |
| February 11, 2026 | 182.02 | 187.11 | 187.11 | 187.8 | 180 | 3,588 |
| February 10, 2026 | 184.5 | 186.85 | 186.85 | 189.45 | 181.25 | 2,984 |
| February 09, 2026 | 185 | 185.7 | 185.7 | 186.99 | 181 | 1,935 |
| February 06, 2026 | 182.2 | 187.42 | 187.42 | 188.98 | 178 | 5,037 |
| February 05, 2026 | 189.95 | 187.99 | 187.99 | 189.95 | 180 | 3,212 |
| February 04, 2026 | 185.4 | 185.54 | 185.54 | 189 | 180 | 2,922 |
| February 03, 2026 | 179 | 185.41 | 185.41 | 188.89 | 174 | 5,861 |
| February 02, 2026 | 175.82 | 178.18 | 178.18 | 179 | 170 | 2,558 |
| February 01, 2026 | 180 | 175.82 | 175.82 | 180.9 | 174.58 | 1,454 |
| January 30, 2026 | 179 | 177.9 | 177.9 | 182 | 173.31 | 5,583 |
| January 29, 2026 | 189.95 | 180.81 | 180.81 | 189.95 | 180 | 2,153 |
| January 28, 2026 | 184 | 183.21 | 183.21 | 184 | 175.25 | 4,459 |
| January 27, 2026 | 173.8 | 181.48 | 181.48 | 181.99 | 171.9 | 4,382 |
| January 23, 2026 | 178.01 | 177.95 | 177.95 | 185 | 172.1 | 3,628 |
| January 22, 2026 | 189 | 176.66 | 176.66 | 191.99 | 172.6 | 12,881 |
| January 21, 2026 | 194 | 191.31 | 191.31 | 194 | 180 | 4,574 |
| January 20, 2026 | 183.6 | 188.98 | 188.98 | 191.9 | 177.2 | 6,439 |
| January 19, 2026 | 186.86 | 186.16 | 186.16 | 189.95 | 183 | 1,680 |
| January 16, 2026 | 195.7 | 185 | 185 | 195.7 | 180.06 | 7,512 |
| January 14, 2026 | 183 | 190.85 | 190.85 | 204 | 179.08 | 35,797 |
| January 13, 2026 | 180.06 | 179.76 | 179.76 | 182.96 | 177.16 | 1,913 |
| January 12, 2026 | 183.05 | 181.95 | 181.95 | 183.75 | 171 | 7,131 |
| January 09, 2026 | 181.42 | 183.75 | 183.75 | 190 | 175.03 | 3,639 |
| January 08, 2026 | 185.79 | 183.06 | 183.06 | 185.79 | 177.55 | 2,720 |
| January 07, 2026 | 185.8 | 182.11 | 182.11 | 185.8 | 175 | 3,099 |
| January 06, 2026 | 178.04 | 182.1 | 182.1 | 186.85 | 178.04 | 1,553 |
| January 05, 2026 | 186.6 | 180.27 | 180.27 | 189.94 | 179.99 | 4,515 |
| January 02, 2026 | 189 | 186.6 | 186.6 | 190 | 183 | 1,264 |
| January 01, 2026 | 183.49 | 187.41 | 187.41 | 190 | 183.49 | 1,099 |
| December 31, 2025 | 181.4 | 186.83 | 186.83 | 189.95 | 181.4 | 3,468 |
| December 30, 2025 | 180.81 | 181.95 | 181.95 | 187.7 | 180.5 | 2,021 |
| December 29, 2025 | 187.99 | 184.54 | 184.54 | 187.99 | 184.5 | 690 |
| December 26, 2025 | 191.88 | 187.99 | 187.99 | 191.88 | 182.5 | 750 |
| December 24, 2025 | 190.06 | 191.88 | 191.88 | 196.95 | 185.25 | 3,821 |
| December 23, 2025 | 180.4 | 191.12 | 191.12 | 196.92 | 180.4 | 2,194 |
| December 22, 2025 | 187.49 | 186.4 | 186.4 | 190 | 184.97 | 1,826 |
| December 19, 2025 | 187.8 | 187.74 | 187.74 | 188.74 | 184.1 | 1,378 |
| December 18, 2025 | 188 | 184.11 | 184.11 | 188.01 | 184.01 | 1,786 |
| December 17, 2025 | 188 | 185.68 | 185.68 | 203 | 182 | 4,668 |
| December 16, 2025 | 199.69 | 191.62 | 191.62 | 199.69 | 190.05 | 791 |
| December 15, 2025 | 204.19 | 192.85 | 192.85 | 204.19 | 191 | 1,084 |
| December 12, 2025 | 197 | 196.94 | 196.94 | 198.98 | 190.2 | 3,395 |
| December 11, 2025 | 181 | 193.09 | 193.09 | 204.79 | 181 | 8,426 |
| December 10, 2025 | 183.57 | 180.11 | 180.11 | 183.57 | 179.1 | 383 |
| December 09, 2025 | 180 | 183.57 | 183.57 | 184 | 179 | 1,141 |
| December 08, 2025 | 184.03 | 184.99 | 184.99 | 189.95 | 184 | 2,349 |
| December 05, 2025 | 188 | 182.47 | 182.47 | 192 | 181.2 | 552 |
| December 04, 2025 | 186.8 | 184.61 | 184.61 | 190.11 | 181.02 | 2,571 |
| December 03, 2025 | 191 | 192.54 | 192.54 | 195.01 | 189 | 2,827 |
| December 02, 2025 | 189.65 | 192.05 | 192.05 | 194.9 | 185.06 | 2,181 |
| December 01, 2025 | 188 | 189.65 | 189.65 | 194.95 | 185.05 | 699 |
| November 28, 2025 | 183.95 | 185.11 | 185.11 | 188 | 183.05 | 1,256 |
| November 27, 2025 | 184.1 | 183.29 | 183.29 | 189.49 | 182.5 | 2,193 |