158.37
+0.37(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 158 | 158.37 | 158.37 | 160.42 | 156.3 | 309,391 |
| February 19, 2026 | 161.83 | 158 | 158 | 162.88 | 157 | 367,296 |
| February 18, 2026 | 161.45 | 161.83 | 161.83 | 162.19 | 160.17 | 277,658 |
| February 17, 2026 | 161.56 | 161.29 | 161.29 | 163.14 | 159.72 | 191,542 |
| February 16, 2026 | 160.54 | 161.7 | 161.7 | 162.45 | 157.8 | 185,776 |
| February 13, 2026 | 162 | 160.54 | 160.54 | 162.64 | 158.8 | 231,424 |
| February 12, 2026 | 164.91 | 163.58 | 163.58 | 166.1 | 162.85 | 249,599 |
| February 11, 2026 | 166.06 | 166.37 | 166.37 | 166.86 | 164.6 | 231,295 |
| February 10, 2026 | 167.65 | 166.29 | 166.29 | 168.78 | 165.1 | 330,021 |
| February 09, 2026 | 162.23 | 167.66 | 167.66 | 168.3 | 161.78 | 620,122 |
| February 06, 2026 | 162.2 | 162.26 | 162.26 | 162.85 | 160.11 | 238,748 |
| February 05, 2026 | 165.02 | 163.28 | 163.28 | 165.04 | 162.41 | 233,657 |
| February 04, 2026 | 162.02 | 165.02 | 165.02 | 165.9 | 160.9 | 376,857 |
| February 03, 2026 | 160.99 | 162.02 | 162.02 | 164.89 | 159.57 | 743,548 |
| February 02, 2026 | 152.25 | 156.95 | 156.95 | 157.33 | 151.59 | 344,431 |
| February 01, 2026 | 158 | 153.63 | 153.63 | 160.41 | 152.2 | 548,954 |
| January 30, 2026 | 164.99 | 157.74 | 157.74 | 165 | 157 | 827,315 |
| January 29, 2026 | 164.99 | 165.21 | 165.21 | 166.04 | 162.8 | 695,683 |
| January 28, 2026 | 162.1 | 164.68 | 164.68 | 165.6 | 162.1 | 298,397 |
| January 27, 2026 | 160.84 | 162.71 | 162.71 | 163.73 | 159.84 | 593,803 |
| January 23, 2026 | 169 | 158.78 | 158.78 | 169.89 | 157.36 | 532,152 |
| January 22, 2026 | 166.1 | 166.99 | 166.99 | 167.9 | 165.5 | 293,547 |
| January 21, 2026 | 162 | 164.45 | 164.45 | 166.86 | 162 | 503,283 |
| January 20, 2026 | 168.5 | 164.44 | 164.44 | 170.87 | 163.25 | 1.05M |
| January 19, 2026 | 168 | 169.23 | 169.23 | 170.53 | 167.55 | 415,216 |
| January 16, 2026 | 169.74 | 169.72 | 169.72 | 171.5 | 167.5 | 483,904 |
| January 14, 2026 | 165 | 169.07 | 169.07 | 169.65 | 163.63 | 547,115 |
| January 13, 2026 | 166.3 | 165.16 | 165.16 | 166.31 | 163.8 | 299,291 |
| January 12, 2026 | 164.22 | 165.41 | 165.41 | 166.4 | 160.73 | 447,437 |
| January 09, 2026 | 166.84 | 164.22 | 164.22 | 167.69 | 163.6 | 500,173 |
| January 08, 2026 | 172.03 | 166.84 | 166.84 | 172.04 | 166.37 | 437,230 |
| January 07, 2026 | 172.24 | 171.58 | 171.58 | 173.36 | 171.1 | 828,139 |
| January 06, 2026 | 175.8 | 172.24 | 172.24 | 175.8 | 171.82 | 377,406 |
| January 05, 2026 | 173.1 | 175.03 | 175.03 | 175.8 | 173.1 | 657,359 |
| January 02, 2026 | 172.88 | 173.75 | 173.75 | 174.06 | 171.73 | 689,173 |
| January 01, 2026 | 170.26 | 172.29 | 172.29 | 172.8 | 170.26 | 368,438 |
| December 31, 2025 | 170.98 | 170.87 | 170.87 | 171.54 | 169.71 | 367,607 |
| December 30, 2025 | 170 | 169.97 | 169.97 | 170.62 | 168.55 | 335,905 |
| December 29, 2025 | 170.1 | 170.19 | 170.19 | 171.41 | 169.45 | 498,366 |
| December 26, 2025 | 171.8 | 171.16 | 171.16 | 171.8 | 170.26 | 1.35M |
| December 24, 2025 | 171.99 | 171.11 | 171.11 | 172.9 | 170.5 | 1.05M |
| December 23, 2025 | 176.1 | 171.01 | 171.01 | 179 | 170.2 | 9.67M |
| December 22, 2025 | 163 | 163.52 | 163.52 | 164.7 | 162.5 | 217,138 |
| December 19, 2025 | 160.7 | 161.7 | 161.7 | 162.18 | 159.99 | 174,445 |
| December 18, 2025 | 162.2 | 160.69 | 160.69 | 163.01 | 160.3 | 262,444 |
| December 17, 2025 | 164.61 | 161.32 | 161.32 | 164.99 | 160.5 | 218,089 |
| December 16, 2025 | 163.15 | 165.49 | 165.49 | 167.69 | 162.24 | 502,454 |
| December 15, 2025 | 165 | 163.15 | 163.15 | 166.8 | 162.71 | 419,455 |
| December 12, 2025 | 162.99 | 165.55 | 165.55 | 166.8 | 158.1 | 446,713 |
| December 11, 2025 | 160.2 | 162.42 | 162.42 | 163.55 | 153.7 | 508,443 |
| December 10, 2025 | 155 | 159.36 | 159.36 | 163.8 | 154.51 | 1.63M |
| December 09, 2025 | 158.57 | 153.26 | 153.26 | 158.78 | 150.65 | 1.14M |
| December 08, 2025 | 163.46 | 158.57 | 158.57 | 163.86 | 157.33 | 335,143 |
| December 05, 2025 | 162.4 | 163.47 | 163.47 | 164.7 | 160.61 | 313,742 |
| December 04, 2025 | 164 | 162.54 | 162.54 | 166.08 | 161.61 | 327,485 |
| December 03, 2025 | 163.88 | 164.11 | 164.11 | 164.84 | 160.33 | 343,522 |
| December 02, 2025 | 167.7 | 163.41 | 163.41 | 167.7 | 163.2 | 262,259 |
| December 01, 2025 | 166.69 | 167.69 | 167.69 | 168.81 | 165.21 | 252,558 |
| November 28, 2025 | 169.9 | 166.29 | 166.29 | 170.01 | 165.44 | 266,418 |
| November 27, 2025 | 172 | 169.21 | 169.21 | 172.01 | 168.6 | 366,055 |