137.98
+0.76(+0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 137.94 | 137.98 | 137.98 | 139.37 | 135.72 | 403,771 |
| February 19, 2026 | 133.94 | 137.22 | 137.22 | 138.6 | 133.24 | 698,148 |
| February 18, 2026 | 133.53 | 133.94 | 133.94 | 134.66 | 131.76 | 261,826 |
| February 17, 2026 | 129 | 132.13 | 132.13 | 134.67 | 128 | 367,752 |
| February 16, 2026 | 135.09 | 129.84 | 129.84 | 135.1 | 129 | 630,730 |
| February 13, 2026 | 130 | 134.85 | 134.85 | 136.95 | 129 | 629,527 |
| February 12, 2026 | 130.2 | 132.56 | 132.56 | 133.79 | 128.25 | 350,884 |
| February 11, 2026 | 133 | 130.22 | 130.22 | 133.35 | 129.01 | 294,235 |
| February 10, 2026 | 132.19 | 133.71 | 133.71 | 135.7 | 131.9 | 354,185 |
| February 09, 2026 | 131.29 | 132.23 | 132.23 | 132.99 | 127.55 | 447,596 |
| February 06, 2026 | 129.9 | 130.29 | 130.29 | 131.39 | 127.66 | 322,446 |
| February 05, 2026 | 128.9 | 130.04 | 130.04 | 130.7 | 127.44 | 360,710 |
| February 04, 2026 | 122.29 | 128.57 | 128.57 | 129.1 | 122.29 | 719,832 |
| February 03, 2026 | 123 | 122.29 | 122.29 | 126.78 | 118.91 | 473,610 |
| February 02, 2026 | 120.9 | 118.63 | 118.63 | 122.01 | 116.24 | 359,481 |
| February 01, 2026 | 123.79 | 119.36 | 119.36 | 123.98 | 118.6 | 233,195 |
| January 30, 2026 | 125.96 | 122.52 | 122.52 | 128.3 | 121.7 | 633,498 |
| January 29, 2026 | 122.58 | 125.37 | 125.37 | 126.25 | 120.62 | 596,560 |
| January 28, 2026 | 114 | 121.99 | 121.99 | 124.02 | 113.5 | 855,241 |
| January 27, 2026 | 112.3 | 112.34 | 112.34 | 113.4 | 110.24 | 583,657 |
| January 23, 2026 | 115 | 111.9 | 111.9 | 117.27 | 111 | 574,685 |
| January 22, 2026 | 117.91 | 115.87 | 115.87 | 119.71 | 113.6 | 473,894 |
| January 21, 2026 | 120 | 116.09 | 116.09 | 121.96 | 115.01 | 731,645 |
| January 20, 2026 | 122 | 120.41 | 120.41 | 125.05 | 119.88 | 498,274 |
| January 19, 2026 | 126.7 | 122.88 | 122.88 | 126.7 | 121.51 | 693,698 |
| January 16, 2026 | 135.85 | 126.4 | 126.4 | 136.14 | 125.8 | 1.48M |
| January 14, 2026 | 132 | 135.33 | 135.33 | 136.97 | 132 | 353,473 |
| January 13, 2026 | 136.65 | 132.73 | 132.73 | 137.51 | 132.1 | 380,483 |
| January 12, 2026 | 137 | 136.65 | 136.65 | 137.82 | 133.4 | 350,928 |
| January 09, 2026 | 139 | 137.05 | 137.05 | 142.87 | 136.5 | 533,875 |
| January 08, 2026 | 143.78 | 138.64 | 138.64 | 143.83 | 137.5 | 518,547 |
| January 07, 2026 | 142.86 | 144.14 | 144.14 | 145 | 142.5 | 241,457 |
| January 06, 2026 | 144 | 143.09 | 143.09 | 144.95 | 141.5 | 331,459 |
| January 05, 2026 | 147 | 143.05 | 143.05 | 150.02 | 142.3 | 614,886 |
| January 02, 2026 | 146.9 | 147.51 | 147.51 | 148.01 | 145.54 | 316,862 |
| January 01, 2026 | 147.99 | 145.91 | 145.91 | 148.26 | 145.15 | 275,698 |
| December 31, 2025 | 148.26 | 146.7 | 146.7 | 151.1 | 144.75 | 1.04M |
| December 30, 2025 | 140.99 | 146.07 | 146.07 | 146.99 | 139 | 1.15M |
| December 29, 2025 | 137.05 | 140.91 | 140.91 | 143.4 | 136.58 | 1.16M |
| December 26, 2025 | 137.4 | 136.92 | 136.92 | 138.65 | 135.18 | 907,606 |
| December 24, 2025 | 135 | 136.07 | 136.07 | 139.9 | 133.93 | 895,667 |
| December 23, 2025 | 135.55 | 134.55 | 134.55 | 136.85 | 134.1 | 529,088 |
| December 22, 2025 | 132.89 | 135.24 | 135.24 | 138.2 | 132 | 820,731 |
| December 19, 2025 | 126.85 | 131.81 | 131.81 | 132.38 | 126.85 | 423,234 |
| December 18, 2025 | 130 | 126.85 | 126.85 | 131.56 | 125.15 | 835,171 |
| December 17, 2025 | 132.37 | 130.86 | 130.86 | 132.71 | 130.25 | 393,713 |
| December 16, 2025 | 134.07 | 133.02 | 133.02 | 135.7 | 132.1 | 393,152 |
| December 15, 2025 | 134.74 | 133.15 | 133.15 | 135.22 | 131.5 | 625,061 |
| December 12, 2025 | 132.84 | 134.73 | 134.73 | 136.5 | 132.81 | 435,279 |
| December 11, 2025 | 131.45 | 132.84 | 132.84 | 133.32 | 130.01 | 202,385 |
| December 10, 2025 | 133 | 131.07 | 131.07 | 134.07 | 130.25 | 320,763 |
| December 09, 2025 | 122.6 | 133.11 | 133.11 | 134 | 121.26 | 1.09M |
| December 08, 2025 | 130 | 123.04 | 123.04 | 132.48 | 120.91 | 937,004 |
| December 05, 2025 | 132 | 131.35 | 131.35 | 133.35 | 130.3 | 362,709 |
| December 04, 2025 | 134.5 | 132.13 | 132.13 | 134.99 | 131.1 | 331,210 |
| December 03, 2025 | 134.5 | 134.35 | 134.35 | 135.01 | 133.05 | 364,957 |
| December 02, 2025 | 134.88 | 134.3 | 134.3 | 136.77 | 133.5 | 291,271 |
| December 01, 2025 | 139.5 | 135.03 | 135.03 | 140.22 | 134.6 | 344,044 |
| November 28, 2025 | 137.6 | 139 | 139 | 139.4 | 135.9 | 260,105 |
| November 27, 2025 | 138.98 | 137.6 | 137.6 | 140.48 | 137.1 | 462,835 |