124.98
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 125 | 124.98 | 124.98 | 126.19 | 124.65 | 711,534 |
| February 19, 2026 | 126.8 | 124.98 | 124.98 | 126.8 | 124.68 | 477,548 |
| February 18, 2026 | 123.69 | 125.3 | 125.3 | 126.2 | 122.76 | 337,389 |
| February 17, 2026 | 119.79 | 123.69 | 123.69 | 124.52 | 119.52 | 362,794 |
| February 16, 2026 | 120.1 | 119.89 | 119.89 | 120.99 | 119.25 | 171,262 |
| February 13, 2026 | 121.1 | 120.18 | 120.18 | 121.49 | 118 | 367,441 |
| February 12, 2026 | 123.24 | 120.95 | 120.95 | 124.48 | 120.5 | 637,397 |
| February 11, 2026 | 126.38 | 123.24 | 123.24 | 126.38 | 122.5 | 422,704 |
| February 10, 2026 | 126.42 | 125.04 | 125.04 | 128 | 124.75 | 310,943 |
| February 09, 2026 | 123.8 | 125.35 | 125.35 | 128 | 119.4 | 936,479 |
| February 06, 2026 | 122.3 | 121.54 | 121.54 | 126 | 119.65 | 1.24M |
| February 05, 2026 | 124.99 | 122.4 | 122.4 | 128.45 | 121.5 | 448,045 |
| February 04, 2026 | 125.65 | 124.33 | 124.33 | 127 | 123.41 | 674,378 |
| February 03, 2026 | 127.55 | 125.65 | 125.65 | 129 | 123.3 | 364,005 |
| February 02, 2026 | 122 | 125.17 | 125.17 | 126.49 | 121.94 | 292,055 |
| February 01, 2026 | 126.47 | 122.55 | 122.55 | 127.89 | 122 | 192,258 |
| January 30, 2026 | 123.5 | 126.47 | 126.47 | 128.74 | 121.04 | 606,156 |
| January 29, 2026 | 125 | 123.5 | 123.5 | 129.4 | 122.35 | 1.11M |
| January 28, 2026 | 119.06 | 121.97 | 121.97 | 122.8 | 117.6 | 324,864 |
| January 27, 2026 | 120.5 | 118.65 | 118.65 | 120.5 | 117.32 | 220,562 |
| January 23, 2026 | 124.92 | 120.2 | 120.2 | 124.92 | 118.91 | 249,199 |
| January 22, 2026 | 127.98 | 123.94 | 123.94 | 129.15 | 123 | 180,345 |
| January 21, 2026 | 124.38 | 127.92 | 127.92 | 130 | 119.53 | 851,167 |
| January 20, 2026 | 127.84 | 123.82 | 123.82 | 128.75 | 122.59 | 217,333 |
| January 19, 2026 | 127 | 127.08 | 127.08 | 129.04 | 126.8 | 81,428 |
| January 16, 2026 | 131.5 | 128.99 | 128.99 | 132.2 | 128 | 131,491 |
| January 14, 2026 | 129.54 | 130.28 | 130.28 | 132 | 128.51 | 173,581 |
| January 13, 2026 | 129.07 | 128.9 | 128.9 | 130.98 | 127.81 | 94,247 |
| January 12, 2026 | 130.1 | 129.07 | 129.07 | 130.21 | 126.9 | 194,318 |
| January 09, 2026 | 133 | 130.96 | 130.96 | 134 | 130.2 | 118,253 |
| January 08, 2026 | 135.35 | 133.74 | 133.74 | 137.45 | 132.5 | 98,153 |
| January 07, 2026 | 138 | 136.45 | 136.45 | 138.05 | 131.99 | 287,686 |
| January 06, 2026 | 138.42 | 138.05 | 138.05 | 138.99 | 136.81 | 112,746 |
| January 05, 2026 | 138.12 | 138.42 | 138.42 | 139.77 | 137.35 | 122,638 |
| January 02, 2026 | 138.65 | 139.16 | 139.16 | 139.9 | 136.74 | 227,603 |
| January 01, 2026 | 135.35 | 138.54 | 138.54 | 145 | 135.35 | 1.09M |
| December 31, 2025 | 135.35 | 135.94 | 135.94 | 137.65 | 135 | 208,726 |
| December 30, 2025 | 135 | 135.15 | 135.15 | 136.06 | 134.95 | 144,697 |
| December 29, 2025 | 137.4 | 135.49 | 135.49 | 142.32 | 134.27 | 577,022 |
| December 26, 2025 | 143.49 | 138.25 | 138.25 | 144.36 | 136.96 | 750,259 |
| December 24, 2025 | 151.8 | 143.05 | 143.05 | 151.9 | 142 | 3.96M |
| December 23, 2025 | 129.8 | 151.9 | 151.9 | 155.74 | 127.3 | 13.73M |
| December 22, 2025 | 134.74 | 129.79 | 129.79 | 135.81 | 129.1 | 285,253 |
| December 19, 2025 | 125.05 | 134.74 | 134.74 | 140 | 125.05 | 392,151 |
| December 18, 2025 | 124.94 | 125.02 | 125.02 | 128.94 | 123.82 | 220,862 |
| December 17, 2025 | 127.56 | 125.18 | 125.18 | 127.78 | 124.48 | 72,083 |
| December 16, 2025 | 128 | 127.6 | 127.6 | 129.42 | 126.55 | 72,046 |
| December 15, 2025 | 130.75 | 128.69 | 128.69 | 133.01 | 127.6 | 213,549 |
| December 12, 2025 | 129 | 130.75 | 130.75 | 131.28 | 128.75 | 107,080 |
| December 11, 2025 | 127 | 128.45 | 128.45 | 129.34 | 126.1 | 96,962 |
| December 10, 2025 | 129.35 | 127.35 | 127.35 | 131.1 | 126.95 | 86,814 |
| December 09, 2025 | 127.21 | 129.21 | 129.21 | 132.88 | 123.16 | 490,320 |
| December 08, 2025 | 133.05 | 128.51 | 128.51 | 133.89 | 128 | 95,575 |
| December 05, 2025 | 133.59 | 132.78 | 132.78 | 134.03 | 131.85 | 64,644 |
| December 04, 2025 | 135.65 | 133.62 | 133.62 | 136.6 | 132.8 | 69,163 |
| December 03, 2025 | 137.23 | 135.83 | 135.83 | 137.89 | 134.77 | 85,606 |
| December 02, 2025 | 136.95 | 137.23 | 137.23 | 138.99 | 136.11 | 81,497 |
| December 01, 2025 | 136.1 | 136.32 | 136.32 | 138.2 | 136.1 | 59,078 |
| November 28, 2025 | 138.02 | 136.45 | 136.45 | 138.38 | 136.1 | 39,145 |
| November 27, 2025 | 139.25 | 138.02 | 138.02 | 140.48 | 137.5 | 51,730 |