129.59
+3.49(+2.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 125.6 | 129.59 | 129.59 | 130.4 | 125.37 | 30.25M |
| February 19, 2026 | 128.12 | 126.1 | 126.1 | 128.35 | 125.52 | 18.85M |
| February 18, 2026 | 125.1 | 128.17 | 128.17 | 128.74 | 124.83 | 37.05M |
| February 17, 2026 | 120.57 | 124.82 | 124.82 | 125.6 | 119.81 | 39.93M |
| February 16, 2026 | 118 | 120.57 | 120.57 | 120.95 | 117.55 | 12.11M |
| February 13, 2026 | 120.1 | 118.76 | 118.76 | 120.36 | 118.3 | 14.73M |
| February 12, 2026 | 122.85 | 120.96 | 120.96 | 122.91 | 120.5 | 15.32M |
| February 11, 2026 | 123.1 | 122.91 | 122.91 | 123.72 | 121.11 | 14.59M |
| February 10, 2026 | 124 | 122.96 | 122.96 | 124 | 122.57 | 12.02M |
| February 09, 2026 | 123.99 | 123.44 | 123.44 | 125.1 | 123.02 | 12.65M |
| February 06, 2026 | 123.9 | 122.85 | 122.85 | 124.43 | 121.25 | 14.52M |
| February 05, 2026 | 123.5 | 124.1 | 124.1 | 124.95 | 123.17 | 10.88M |
| February 04, 2026 | 123.85 | 123.65 | 123.65 | 124.39 | 122.65 | 10.4M |
| February 03, 2026 | 126.5 | 123.86 | 123.86 | 129.01 | 122.7 | 15.96M |
| February 02, 2026 | 121 | 122.02 | 122.02 | 122.46 | 118.15 | 15.79M |
| February 01, 2026 | 124.8 | 121.59 | 121.59 | 124.8 | 119.14 | 18.75M |
| January 30, 2026 | 124.5 | 125.19 | 125.19 | 126.03 | 123.26 | 14.2M |
| January 29, 2026 | 124.8 | 125.25 | 125.25 | 126.24 | 124.34 | 32.9M |
| January 28, 2026 | 124 | 124.5 | 124.5 | 124.65 | 121.75 | 14.5M |
| January 27, 2026 | 121.27 | 122.95 | 122.95 | 123.49 | 120 | 16.1M |
| January 23, 2026 | 126.5 | 120.15 | 120.15 | 126.51 | 119.55 | 17.85M |
| January 22, 2026 | 124.74 | 125.16 | 125.16 | 126.53 | 124.5 | 13.65M |
| January 21, 2026 | 125.3 | 123.99 | 123.99 | 126.69 | 122.79 | 17.18M |
| January 20, 2026 | 127.9 | 125.77 | 125.77 | 130.35 | 125.1 | 46.61M |
| January 19, 2026 | 132.3 | 128.05 | 128.05 | 135.15 | 125.25 | 86.35M |
| January 16, 2026 | 128.68 | 132.36 | 132.36 | 132.79 | 128.65 | 34.69M |
| January 14, 2026 | 124.55 | 128.68 | 128.68 | 129 | 124.52 | 34.92M |
| January 13, 2026 | 123.8 | 124.52 | 124.52 | 124.66 | 122.58 | 14.48M |
| January 12, 2026 | 122.9 | 123.16 | 123.16 | 123.49 | 121.11 | 14.55M |
| January 09, 2026 | 123 | 122.9 | 122.9 | 124.84 | 122.24 | 13.02M |
| January 08, 2026 | 125.8 | 122.81 | 122.81 | 125.83 | 122.36 | 11.53M |
| January 07, 2026 | 125.45 | 125.68 | 125.68 | 126.89 | 124.96 | 10.18M |
| January 06, 2026 | 124.95 | 125.47 | 125.47 | 126.08 | 124.56 | 10.8M |
| January 05, 2026 | 126 | 125.08 | 125.08 | 128.24 | 124.38 | 19.05M |
| January 02, 2026 | 123.94 | 125.35 | 125.35 | 125.8 | 123.8 | 13.2M |
| January 01, 2026 | 123.7 | 123.94 | 123.94 | 124.7 | 123.16 | 7.73M |
| December 31, 2025 | 122.3 | 123.58 | 123.58 | 125.35 | 121.54 | 19.36M |
| December 30, 2025 | 120.22 | 122.38 | 122.38 | 122.77 | 119.49 | 24.86M |
| December 29, 2025 | 116.6 | 120.54 | 120.54 | 120.98 | 116.6 | 25.01M |
| December 26, 2025 | 120.77 | 120.37 | 120.37 | 120.98 | 119.45 | 8.34M |
| December 24, 2025 | 121 | 120.93 | 120.93 | 121.55 | 120.71 | 10.65M |
| December 23, 2025 | 121.5 | 120.9 | 120.9 | 122.63 | 120.66 | 10.38M |
| December 22, 2025 | 120.45 | 121.31 | 121.31 | 121.84 | 120.2 | 19.29M |
| December 19, 2025 | 118.55 | 119.82 | 119.82 | 119.97 | 118.55 | 9.72M |
| December 18, 2025 | 119.06 | 118.9 | 118.9 | 119.77 | 117.72 | 9.53M |
| December 17, 2025 | 117.03 | 119.33 | 119.33 | 119.6 | 116.92 | 15.22M |
| December 16, 2025 | 118.49 | 117.03 | 117.03 | 118.89 | 116.64 | 11.69M |
| December 15, 2025 | 117.3 | 118.74 | 118.74 | 119.35 | 116.66 | 18.9M |
| December 12, 2025 | 117.86 | 117.81 | 117.81 | 118.14 | 116.83 | 9.27M |
| December 11, 2025 | 117.42 | 117.57 | 117.57 | 118.12 | 116.2 | 14.4M |
| December 10, 2025 | 118.24 | 117.16 | 117.16 | 119.2 | 116.6 | 12.27M |
| December 09, 2025 | 115.47 | 117.83 | 117.83 | 118.1 | 115.13 | 15.67M |
| December 08, 2025 | 121.65 | 116 | 116 | 121.68 | 115.25 | 24.06M |
| December 05, 2025 | 119.69 | 121.71 | 121.71 | 121.9 | 119.15 | 22.67M |
| December 04, 2025 | 119.8 | 119.53 | 119.53 | 120.78 | 118.79 | 14.24M |
| December 03, 2025 | 125.75 | 119.8 | 119.8 | 125.75 | 119 | 31.74M |
| December 02, 2025 | 125.3 | 125.35 | 125.35 | 127.8 | 124.73 | 26.94M |
| December 01, 2025 | 124.99 | 125.3 | 125.3 | 126.38 | 124.75 | 17.51M |
| November 28, 2025 | 125.3 | 124.5 | 124.5 | 125.3 | 124.11 | 9.94M |
| November 27, 2025 | 125.4 | 124.93 | 124.93 | 126.24 | 123.95 | 9.72M |