108.84
-9.59(-8.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 121.8 | 108.84 | 108.84 | 121.99 | 106.59 | 133,838 |
| February 19, 2026 | 123.83 | 118.43 | 118.43 | 125.98 | 116.5 | 23,212 |
| February 18, 2026 | 128.99 | 123.83 | 123.83 | 128.99 | 123.31 | 27,563 |
| February 17, 2026 | 119.4 | 127.53 | 127.53 | 130.7 | 118 | 67,726 |
| February 16, 2026 | 126.01 | 119.75 | 119.75 | 126.42 | 117.21 | 100,795 |
| February 13, 2026 | 130.99 | 129.87 | 129.87 | 135 | 125 | 33,479 |
| February 12, 2026 | 126.75 | 130.18 | 130.18 | 137.35 | 124.3 | 62,443 |
| February 11, 2026 | 129.1 | 126.76 | 126.76 | 130.14 | 122.71 | 42,034 |
| February 10, 2026 | 126.1 | 128.01 | 128.01 | 129.28 | 123.52 | 82,867 |
| February 09, 2026 | 124.8 | 126.1 | 126.1 | 127.94 | 118.21 | 81,480 |
| February 06, 2026 | 127.8 | 124.79 | 124.79 | 132.74 | 122 | 137,434 |
| February 05, 2026 | 117.4 | 123.05 | 123.05 | 123.05 | 117.4 | 36,809 |
| February 04, 2026 | 109.98 | 111.87 | 111.87 | 111.87 | 108.02 | 56,235 |
| February 03, 2026 | 106.5 | 106.55 | 106.55 | 106.55 | 102.11 | 37,487 |
| February 02, 2026 | 104.64 | 101.48 | 101.48 | 105.59 | 99 | 22,820 |
| February 01, 2026 | 111.99 | 104.12 | 104.12 | 111.99 | 104 | 20,231 |
| January 30, 2026 | 113.28 | 108.3 | 108.3 | 113.28 | 105.1 | 34,374 |
| January 29, 2026 | 104.95 | 107.89 | 107.89 | 107.89 | 103.08 | 26,318 |
| January 28, 2026 | 98.3 | 102.76 | 102.76 | 103.16 | 98.3 | 92,413 |
| January 27, 2026 | 106.98 | 98.25 | 98.25 | 106.98 | 97.85 | 107,973 |
| January 23, 2026 | 109 | 102.99 | 102.99 | 109 | 101.2 | 21,442 |
| January 22, 2026 | 101 | 105.17 | 105.17 | 105.17 | 101 | 16,689 |
| January 21, 2026 | 100.66 | 100.17 | 100.17 | 103.56 | 98.31 | 70,507 |
| January 20, 2026 | 108.71 | 103.48 | 103.48 | 109.91 | 103.35 | 34,581 |
| January 19, 2026 | 109.9 | 108.78 | 108.78 | 113.4 | 106.6 | 342,253 |
| January 16, 2026 | 109.99 | 109.47 | 109.47 | 113.49 | 107.99 | 20,501 |
| January 14, 2026 | 113.25 | 109.4 | 109.4 | 113.25 | 107.98 | 16,524 |
| January 13, 2026 | 107.01 | 109.05 | 109.05 | 113.39 | 107.01 | 24,861 |
| January 12, 2026 | 110 | 109.02 | 109.02 | 112.49 | 107.1 | 62,881 |
| January 09, 2026 | 119.99 | 111.48 | 111.48 | 120.98 | 111.15 | 55,537 |
| January 08, 2026 | 119.59 | 117 | 117 | 119.9 | 115.03 | 43,628 |
| January 07, 2026 | 120 | 116.23 | 116.23 | 122.58 | 114.5 | 70,431 |
| January 06, 2026 | 124 | 118.99 | 118.99 | 124.34 | 118.66 | 69,597 |
| January 05, 2026 | 125.3 | 124.9 | 124.9 | 129.55 | 122.01 | 69,847 |
| January 02, 2026 | 122.5 | 125.3 | 125.3 | 126.5 | 122.5 | 37,350 |
| January 01, 2026 | 126.25 | 123.75 | 123.75 | 126.99 | 123.1 | 22,350 |
| December 31, 2025 | 124 | 126.25 | 126.25 | 128 | 122 | 34,684 |
| December 30, 2025 | 125.66 | 123.9 | 123.9 | 127.76 | 122 | 36,712 |
| December 29, 2025 | 121.25 | 121.76 | 121.76 | 124.98 | 121.2 | 26,263 |
| December 26, 2025 | 128 | 123.93 | 123.93 | 128 | 122 | 32,558 |
| December 24, 2025 | 131 | 126.61 | 126.61 | 131 | 125.26 | 17,561 |
| December 23, 2025 | 128.69 | 129.41 | 129.41 | 133.9 | 127.21 | 35,174 |
| December 22, 2025 | 124.9 | 128.69 | 128.69 | 128.69 | 123.32 | 26,775 |
| December 19, 2025 | 128.98 | 122.57 | 122.57 | 128.98 | 121 | 102,960 |
| December 18, 2025 | 135.99 | 126.29 | 126.29 | 135.99 | 125 | 43,051 |
| December 17, 2025 | 132.74 | 130.65 | 130.65 | 132.74 | 129 | 23,774 |
| December 16, 2025 | 133.12 | 130.97 | 130.97 | 136.19 | 129.99 | 35,315 |
| December 15, 2025 | 137.57 | 134.18 | 134.18 | 137.57 | 132.42 | 24,297 |
| December 12, 2025 | 137.5 | 134.21 | 134.21 | 138.1 | 133.07 | 20,208 |
| December 11, 2025 | 135.69 | 136.82 | 136.82 | 139.99 | 135 | 27,610 |
| December 10, 2025 | 134.15 | 135.69 | 135.69 | 138.29 | 134.15 | 28,579 |
| December 09, 2025 | 140.1 | 134.97 | 134.97 | 140.99 | 133.7 | 73,030 |
| December 08, 2025 | 149 | 140.66 | 140.66 | 155.47 | 140.66 | 116,961 |
| December 05, 2025 | 146 | 148.07 | 148.07 | 150.95 | 141 | 35,212 |
| December 04, 2025 | 148.6 | 145.22 | 145.22 | 148.6 | 145 | 15,356 |
| December 03, 2025 | 146.61 | 147.18 | 147.18 | 148.25 | 144.55 | 30,740 |
| December 02, 2025 | 145.5 | 149.28 | 149.28 | 150.29 | 140.25 | 56,770 |
| December 01, 2025 | 152 | 146.65 | 146.65 | 152.88 | 145.55 | 30,041 |
| November 28, 2025 | 151.99 | 151.85 | 151.85 | 154.3 | 150.2 | 23,099 |
| November 27, 2025 | 151 | 150.93 | 150.93 | 153.57 | 148.3 | 21,131 |