160.53
-2.52(-1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 163 | 160.53 | 160.53 | 164.03 | 159.93 | 1.99M |
| February 19, 2026 | 166.04 | 163.05 | 163.05 | 167.85 | 162.01 | 1.39M |
| February 18, 2026 | 165 | 166.04 | 166.04 | 166.46 | 164.2 | 2.45M |
| February 17, 2026 | 161.99 | 164.66 | 164.66 | 165.3 | 161.87 | 1.64M |
| February 16, 2026 | 166.78 | 164.05 | 164.05 | 169.54 | 163.39 | 3.95M |
| February 13, 2026 | 162.5 | 165.95 | 165.95 | 167.88 | 159 | 4.65M |
| February 12, 2026 | 164.36 | 163.31 | 163.31 | 165.11 | 161.48 | 1.95M |
| February 11, 2026 | 163.8 | 164.36 | 164.36 | 164.6 | 162.1 | 1.63M |
| February 10, 2026 | 162 | 163.42 | 163.42 | 165.48 | 161.25 | 6.19M |
| February 09, 2026 | 160 | 162.84 | 162.84 | 163.2 | 158.65 | 1.89M |
| February 06, 2026 | 158.89 | 158.75 | 158.75 | 159.18 | 154.63 | 2.02M |
| February 05, 2026 | 160.91 | 158.6 | 158.6 | 160.91 | 157.51 | 1.93M |
| February 04, 2026 | 161.41 | 162.16 | 162.16 | 163.16 | 158.53 | 2.36M |
| February 03, 2026 | 165 | 161.23 | 161.23 | 166.56 | 160.02 | 3.83M |
| February 02, 2026 | 152.4 | 155.06 | 155.06 | 156.09 | 149.76 | 2.19M |
| February 01, 2026 | 153.86 | 151.73 | 151.73 | 158.62 | 151 | 2.26M |
| January 30, 2026 | 152.46 | 154.68 | 154.68 | 156.76 | 150.4 | 3.23M |
| January 29, 2026 | 150 | 153.69 | 153.69 | 163.24 | 148.31 | 17.73M |
| January 28, 2026 | 154 | 153.96 | 153.96 | 155 | 151.55 | 3.47M |
| January 27, 2026 | 152.78 | 152.45 | 152.45 | 154.3 | 150.1 | 4.64M |
| January 23, 2026 | 157 | 151.41 | 151.41 | 157.15 | 150.21 | 2.74M |
| January 22, 2026 | 157.33 | 156.5 | 156.5 | 159.9 | 155.18 | 1.95M |
| January 21, 2026 | 157.8 | 155.11 | 155.11 | 160.3 | 154.3 | 3.37M |
| January 20, 2026 | 163.61 | 157.81 | 157.81 | 164 | 157.2 | 2.84M |
| January 19, 2026 | 166 | 164.34 | 164.34 | 166.3 | 163.5 | 3.32M |
| January 16, 2026 | 168.4 | 166.28 | 166.28 | 169.08 | 165.18 | 1.38M |
| January 14, 2026 | 168.3 | 168.02 | 168.02 | 169.17 | 166.71 | 1.42M |
| January 13, 2026 | 168.45 | 168.36 | 168.36 | 169.43 | 165.38 | 3.4M |
| January 12, 2026 | 168.68 | 167.73 | 167.73 | 168.99 | 163.64 | 2.96M |
| January 09, 2026 | 172.8 | 168.53 | 168.53 | 173.71 | 167.81 | 2.46M |
| January 08, 2026 | 180.81 | 172.71 | 172.71 | 181.48 | 172 | 3.12M |
| January 07, 2026 | 180.9 | 180.81 | 180.81 | 185.04 | 179.88 | 6.51M |
| January 06, 2026 | 179.28 | 180 | 180 | 181.85 | 177.55 | 3.01M |
| January 05, 2026 | 179.2 | 178.86 | 178.86 | 182.93 | 177.98 | 5.01M |
| January 02, 2026 | 170.1 | 178.48 | 178.48 | 179.1 | 170.1 | 4.96M |
| January 01, 2026 | 172.75 | 169.88 | 169.88 | 173.34 | 169.36 | 2.13M |
| December 31, 2025 | 172.6 | 172.21 | 172.21 | 173.49 | 171.09 | 1.45M |
| December 30, 2025 | 173.3 | 171.3 | 171.3 | 174.06 | 170.61 | 1.8M |
| December 29, 2025 | 174.3 | 172.85 | 172.85 | 175.2 | 171.6 | 1.99M |
| December 26, 2025 | 177.31 | 174.22 | 174.22 | 177.4 | 173.85 | 1.58M |
| December 24, 2025 | 178 | 177.31 | 177.31 | 180.99 | 176.31 | 2.75M |
| December 23, 2025 | 177.74 | 178.01 | 178.01 | 179.44 | 176.16 | 3.27M |
| December 22, 2025 | 171.97 | 177.7 | 177.7 | 179 | 170.87 | 6.09M |
| December 19, 2025 | 166.55 | 171.28 | 171.28 | 171.9 | 166.55 | 3.93M |
| December 18, 2025 | 168.8 | 166.52 | 166.52 | 168.8 | 165.12 | 2.65M |
| December 17, 2025 | 169 | 167.9 | 167.9 | 170.95 | 167.29 | 2.6M |
| December 16, 2025 | 171.75 | 168.6 | 168.6 | 171.85 | 167.55 | 3.64M |
| December 15, 2025 | 174.45 | 171.7 | 171.7 | 174.5 | 171.16 | 2.42M |
| December 12, 2025 | 172.39 | 174.45 | 174.45 | 176.28 | 170.65 | 7.18M |
| December 11, 2025 | 170.9 | 171.79 | 171.79 | 173.62 | 169.58 | 5.38M |
| December 10, 2025 | 173.42 | 170.99 | 170.99 | 174.45 | 170.1 | 1.94M |
| December 09, 2025 | 174.65 | 173.34 | 173.34 | 174.69 | 170.4 | 3.12M |
| December 08, 2025 | 180.3 | 174.65 | 174.65 | 180.3 | 173.4 | 3.03M |
| December 05, 2025 | 181.62 | 179.85 | 179.85 | 181.62 | 177.44 | 2.25M |
| December 04, 2025 | 182.48 | 180.85 | 180.85 | 182.5 | 179.6 | 4.31M |
| December 03, 2025 | 184.56 | 182.05 | 182.05 | 187.7 | 181.29 | 2.69M |
| December 02, 2025 | 184.6 | 185.27 | 185.27 | 185.9 | 182.5 | 2.02M |
| December 01, 2025 | 187.9 | 184.87 | 184.87 | 189.2 | 184.15 | 2.22M |
| November 28, 2025 | 186.4 | 187.21 | 187.21 | 190.8 | 186.11 | 3.57M |
| November 27, 2025 | 188.75 | 186.4 | 186.4 | 188.82 | 185.84 | 1.64M |