152.01
-1.64(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 152.42 | 152.01 | 152.01 | 155.98 | 151.4 | 2,053 |
| February 19, 2026 | 155.9 | 153.65 | 153.65 | 155.9 | 151.8 | 2,513 |
| February 18, 2026 | 154.7 | 155.85 | 155.85 | 158.2 | 153.6 | 9,620 |
| February 17, 2026 | 153.19 | 153.93 | 153.93 | 154.82 | 150.25 | 5,740 |
| February 16, 2026 | 155.89 | 153.16 | 153.16 | 157 | 151.9 | 4,568 |
| February 13, 2026 | 155.55 | 154.57 | 154.57 | 156.79 | 151 | 19,106 |
| February 12, 2026 | 161 | 156.85 | 156.85 | 161.9 | 156.39 | 8,838 |
| February 11, 2026 | 156.28 | 161.05 | 161.05 | 162.3 | 155.1 | 15,378 |
| February 10, 2026 | 156 | 155.66 | 155.66 | 160.04 | 153.8 | 7,794 |
| February 09, 2026 | 159.47 | 157.52 | 157.52 | 159.47 | 156.04 | 4,664 |
| February 06, 2026 | 159.36 | 156.07 | 156.07 | 159.36 | 154 | 10,274 |
| February 05, 2026 | 154 | 158.57 | 158.57 | 159.7 | 154 | 4,850 |
| February 04, 2026 | 155 | 155.65 | 155.65 | 158.95 | 149.78 | 5,758 |
| February 03, 2026 | 152.25 | 152.41 | 152.41 | 154.01 | 151.41 | 6,439 |
| February 02, 2026 | 148.99 | 149.77 | 149.77 | 150.8 | 147.03 | 3,651 |
| February 01, 2026 | 150 | 149.45 | 149.45 | 152 | 149 | 4,725 |
| January 30, 2026 | 150.16 | 149.71 | 149.71 | 151.48 | 148.5 | 4,094 |
| January 29, 2026 | 151 | 149.76 | 149.76 | 151.49 | 147.04 | 7,780 |
| January 28, 2026 | 145.55 | 150.83 | 150.83 | 151.9 | 145.55 | 5,897 |
| January 27, 2026 | 148.43 | 148.17 | 148.17 | 149.92 | 146.83 | 4,811 |
| January 23, 2026 | 153.1 | 148.42 | 148.42 | 153.57 | 146 | 13,627 |
| January 22, 2026 | 155.57 | 154.34 | 154.34 | 157.41 | 153.3 | 5,943 |
| January 21, 2026 | 152.75 | 151.39 | 151.39 | 153.97 | 150.51 | 6,140 |
| January 20, 2026 | 155.08 | 152.18 | 152.18 | 158.24 | 151 | 8,257 |
| January 19, 2026 | 158 | 155.03 | 155.03 | 158.74 | 155 | 3,093 |
| January 16, 2026 | 157.44 | 156.83 | 156.83 | 162.4 | 156.29 | 13,376 |
| January 14, 2026 | 159.99 | 158.96 | 158.96 | 162.92 | 157 | 17,416 |
| January 13, 2026 | 157.12 | 157.78 | 157.78 | 162.7 | 153.35 | 4,520 |
| January 12, 2026 | 157.14 | 157.82 | 157.82 | 160.75 | 155.2 | 6,943 |
| January 09, 2026 | 162.69 | 157.14 | 157.14 | 163 | 156.6 | 17,537 |
| January 08, 2026 | 168.01 | 162.68 | 162.68 | 168.01 | 162.25 | 10,765 |
| January 07, 2026 | 163.01 | 166.99 | 166.99 | 169.09 | 163.01 | 15,060 |
| January 06, 2026 | 168.9 | 165.86 | 165.86 | 169.41 | 164 | 8,200 |
| January 05, 2026 | 165 | 168.02 | 168.02 | 169 | 163.31 | 7,348 |
| January 02, 2026 | 167.4 | 166.03 | 166.03 | 167.4 | 162.36 | 7,819 |
| January 01, 2026 | 163.49 | 163.76 | 163.76 | 167.64 | 162.65 | 6,680 |
| December 31, 2025 | 162.34 | 164.69 | 164.69 | 166 | 161.56 | 12,353 |
| December 30, 2025 | 165.89 | 162.33 | 162.33 | 165.89 | 162.3 | 2,164 |
| December 29, 2025 | 163 | 163.61 | 163.61 | 164.99 | 162.25 | 3,137 |
| December 26, 2025 | 166.97 | 163.42 | 163.42 | 166.97 | 163.01 | 3,023 |
| December 24, 2025 | 164.41 | 163 | 163.03 | 165 | 162.52 | 4,661 |
| December 23, 2025 | 162.19 | 163.83 | 163.83 | 165 | 161.05 | 4,450 |
| December 22, 2025 | 162.51 | 162.19 | 162.19 | 163.98 | 160.03 | 7,590 |
| December 19, 2025 | 162.36 | 161.88 | 161.88 | 163.99 | 161.11 | 2,089 |
| December 18, 2025 | 164.64 | 162.36 | 162.36 | 164.65 | 161.06 | 3,798 |
| December 17, 2025 | 163.94 | 161.76 | 161.76 | 164.4 | 161.14 | 3,900 |
| December 16, 2025 | 161.01 | 163.48 | 163.48 | 163.93 | 161.01 | 2,447 |
| December 15, 2025 | 164.95 | 160.91 | 160.91 | 164.95 | 159.1 | 4,838 |
| December 12, 2025 | 160.01 | 163.26 | 163.26 | 164.65 | 160 | 7,798 |
| December 11, 2025 | 163 | 161.33 | 161.33 | 163.49 | 160.25 | 4,695 |
| December 10, 2025 | 162.39 | 159.68 | 159.68 | 166 | 158.25 | 11,446 |
| December 09, 2025 | 161 | 159.39 | 159.39 | 164.36 | 157.1 | 7,693 |
| December 08, 2025 | 165.99 | 160.76 | 160.76 | 168 | 158.11 | 7,449 |
| December 05, 2025 | 164.01 | 163.76 | 163.76 | 164.99 | 162.5 | 1,806 |
| December 04, 2025 | 163.5 | 164.69 | 164.69 | 166.5 | 163 | 3,311 |
| December 03, 2025 | 163.8 | 164.61 | 164.61 | 166.63 | 162 | 7,332 |
| December 02, 2025 | 166.48 | 164.63 | 164.63 | 169 | 163.3 | 9,198 |
| December 01, 2025 | 169.51 | 166.48 | 166.48 | 172.21 | 165.31 | 6,142 |
| November 28, 2025 | 171.68 | 169.62 | 169.62 | 172.95 | 168.41 | 3,153 |
| November 27, 2025 | 166 | 168.81 | 168.81 | 172.9 | 166 | 4,999 |