183.08
+0.19(+0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 180.99 | 183.08 | 183.08 | 184.99 | 178.21 | 2,074 |
| February 19, 2026 | 183 | 182.89 | 182.89 | 186.97 | 181.01 | 2,315 |
| February 18, 2026 | 184.03 | 183.49 | 183.49 | 185.97 | 181.56 | 2,063 |
| February 17, 2026 | 181.57 | 184.71 | 184.71 | 186.9 | 180.32 | 2,174 |
| February 16, 2026 | 184 | 181.55 | 181.55 | 186.1 | 181 | 5,110 |
| February 13, 2026 | 183.55 | 184.09 | 184.09 | 186.99 | 180.98 | 5,010 |
| February 12, 2026 | 186.72 | 187.24 | 187.24 | 188.05 | 185.72 | 1,239 |
| February 11, 2026 | 186.08 | 186.72 | 186.72 | 188.08 | 185.82 | 2,832 |
| February 10, 2026 | 187.71 | 187.66 | 187.66 | 192.51 | 185 | 9,206 |
| February 09, 2026 | 184.51 | 187.79 | 187.79 | 190.19 | 183.71 | 10,981 |
| February 06, 2026 | 184.84 | 186.29 | 186.29 | 190 | 183.95 | 5,426 |
| February 05, 2026 | 189.84 | 183.8 | 183.8 | 189.84 | 182 | 9,612 |
| February 04, 2026 | 184.02 | 189.48 | 189.48 | 193 | 182 | 19,181 |
| February 03, 2026 | 189 | 186.98 | 186.98 | 192.43 | 182.85 | 97,046 |
| February 02, 2026 | 170.11 | 170.1 | 170.1 | 174.8 | 167.01 | 4,877 |
| February 01, 2026 | 173.76 | 175.04 | 175.34 | 177.96 | 173.18 | 997 |
| January 30, 2026 | 173.76 | 175.04 | 175.04 | 178.43 | 169.1 | 15,072 |
| January 29, 2026 | 170.2 | 170.05 | 170.05 | 173.25 | 168 | 3,089 |
| January 28, 2026 | 174.8 | 172.57 | 172.57 | 179.99 | 170.15 | 8,118 |
| January 27, 2026 | 174 | 172.19 | 172.19 | 176.38 | 170.2 | 3,795 |
| January 23, 2026 | 178 | 168.82 | 168.82 | 178 | 167.2 | 4,597 |
| January 22, 2026 | 173.88 | 174.15 | 174.15 | 180.59 | 172.92 | 7,998 |
| January 21, 2026 | 158.5 | 170.01 | 170.01 | 170.9 | 158.5 | 15,416 |
| January 20, 2026 | 170 | 162.18 | 162.18 | 173.01 | 160.3 | 18,708 |
| January 19, 2026 | 178.96 | 172.38 | 172.38 | 179.24 | 171.75 | 18,557 |
| January 16, 2026 | 174.9 | 177.94 | 177.94 | 177.94 | 173.39 | 8,910 |
| January 14, 2026 | 179.16 | 174.15 | 174.15 | 181.75 | 172.5 | 28,609 |
| January 13, 2026 | 180 | 179.19 | 179.19 | 184.21 | 178 | 13,801 |
| January 12, 2026 | 180.03 | 181.02 | 181.02 | 187.89 | 179.11 | 6,492 |
| January 09, 2026 | 181.46 | 181.85 | 181.85 | 182.99 | 180.11 | 3,235 |
| January 08, 2026 | 188.12 | 181.46 | 181.46 | 189.18 | 180.01 | 9,735 |
| January 07, 2026 | 191.9 | 188.12 | 188.12 | 192.52 | 181.25 | 39,990 |
| January 06, 2026 | 192.15 | 190.53 | 190.53 | 194.98 | 188.16 | 3,781 |
| January 05, 2026 | 192.6 | 195.05 | 195.05 | 195.9 | 190.51 | 15,154 |
| January 02, 2026 | 194.27 | 195.19 | 195.19 | 196.79 | 192 | 9,394 |
| January 01, 2026 | 192.63 | 193.53 | 193.53 | 194.9 | 190.81 | 7,376 |
| December 31, 2025 | 193.76 | 191.29 | 191.29 | 194 | 191 | 6,053 |
| December 30, 2025 | 191.74 | 192.81 | 192.81 | 193.5 | 189 | 3,576 |
| December 29, 2025 | 191.16 | 190.14 | 190.14 | 194.56 | 188 | 12,797 |
| December 26, 2025 | 188.1 | 194.58 | 194.58 | 198.8 | 185.98 | 18,258 |
| December 24, 2025 | 191.29 | 189.55 | 189.55 | 192.95 | 186.37 | 10,029 |
| December 23, 2025 | 193.7 | 191.06 | 191.06 | 193.97 | 190.05 | 5,212 |
| December 22, 2025 | 197 | 192.33 | 192.33 | 197 | 191 | 3,795 |
| December 19, 2025 | 189.1 | 189.43 | 189.43 | 200 | 188.63 | 14,894 |
| December 18, 2025 | 195.69 | 187.59 | 187.59 | 197.62 | 186.01 | 7,165 |
| December 17, 2025 | 198 | 194.53 | 194.53 | 198 | 191.97 | 6,746 |
| December 16, 2025 | 195 | 196.69 | 196.69 | 213.99 | 195 | 87,522 |
| December 15, 2025 | 182.1 | 196.41 | 196.41 | 218.8 | 182.1 | 80,621 |
| December 12, 2025 | 184.02 | 185.6 | 185.6 | 187 | 182.5 | 5,994 |
| December 11, 2025 | 184.91 | 180.62 | 180.62 | 187.7 | 179 | 7,515 |
| December 10, 2025 | 187 | 181.2 | 181.2 | 187 | 180.15 | 8,865 |
| December 09, 2025 | 189.9 | 181.4 | 181.4 | 189.9 | 176.85 | 21,291 |
| December 08, 2025 | 195.43 | 187.17 | 187.17 | 204.82 | 185.2 | 20,325 |
| December 05, 2025 | 198.92 | 195.43 | 195.43 | 199.19 | 192.96 | 5,771 |
| December 04, 2025 | 197.35 | 198.92 | 198.92 | 205.49 | 197.35 | 6,186 |
| December 03, 2025 | 201.2 | 198.34 | 198.34 | 201.2 | 196.95 | 4,506 |
| December 02, 2025 | 200.87 | 201.2 | 201.2 | 202.79 | 199.31 | 3,071 |
| December 01, 2025 | 208 | 200.87 | 200.87 | 209.75 | 196.98 | 14,508 |
| November 28, 2025 | 205.15 | 204.48 | 204.48 | 210 | 203.5 | 11,528 |
| November 27, 2025 | 204.92 | 206.36 | 206.36 | 208.47 | 204.3 | 4,613 |