178.81
-2.75(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 180.7 | 178.81 | 178.81 | 182.99 | 177.73 | 114,436 |
| February 19, 2026 | 187 | 181.56 | 181.56 | 187 | 179.45 | 154,119 |
| February 18, 2026 | 188.05 | 185.9 | 185.9 | 190.8 | 184.55 | 208,072 |
| February 17, 2026 | 176 | 187.15 | 187.15 | 204 | 175.36 | 3.66M |
| February 16, 2026 | 175.99 | 174.49 | 174.49 | 178.3 | 173.43 | 93,359 |
| February 13, 2026 | 178.1 | 175.61 | 175.61 | 180.49 | 172.85 | 132,988 |
| February 12, 2026 | 184.05 | 178.76 | 178.76 | 184.69 | 177.1 | 140,771 |
| February 11, 2026 | 190.94 | 184.05 | 184.05 | 192.79 | 183 | 127,884 |
| February 10, 2026 | 187.4 | 189.79 | 189.79 | 194.4 | 187 | 246,347 |
| February 09, 2026 | 180.7 | 184.71 | 184.71 | 196.69 | 180.7 | 414,149 |
| February 06, 2026 | 183 | 180.03 | 180.03 | 184.13 | 179.02 | 90,540 |
| February 05, 2026 | 190.23 | 185.01 | 185.01 | 190.8 | 184.5 | 96,927 |
| February 04, 2026 | 185.7 | 189.29 | 189.29 | 199.88 | 182.86 | 617,317 |
| February 03, 2026 | 187 | 184.7 | 184.7 | 189.45 | 182.52 | 132,282 |
| February 02, 2026 | 183 | 179.82 | 179.82 | 184.5 | 173 | 187,840 |
| February 01, 2026 | 189 | 183.03 | 183.03 | 190.9 | 180.35 | 107,236 |
| January 30, 2026 | 193 | 187.5 | 187.5 | 193.2 | 182 | 281,960 |
| January 29, 2026 | 191.9 | 193.55 | 193.55 | 196.9 | 186.25 | 124,952 |
| January 28, 2026 | 189.8 | 190.5 | 190.5 | 195.3 | 189.2 | 148,698 |
| January 27, 2026 | 193.85 | 189.8 | 189.8 | 193.85 | 185.15 | 87,269 |
| January 23, 2026 | 199 | 191.35 | 191.35 | 201.35 | 190 | 83,604 |
| January 22, 2026 | 199.9 | 199.2 | 199.2 | 206.55 | 197.55 | 113,726 |
| January 21, 2026 | 202.25 | 197.5 | 197.5 | 203.3 | 195.15 | 124,908 |
| January 20, 2026 | 218.9 | 201.3 | 201.3 | 218.9 | 200 | 193,590 |
| January 19, 2026 | 223.8 | 216.5 | 216.5 | 223.85 | 214.55 | 120,259 |
| January 16, 2026 | 226.95 | 223.3 | 223.3 | 228.45 | 222.5 | 69,686 |
| January 14, 2026 | 226.5 | 225.7 | 225.7 | 230 | 223.75 | 115,016 |
| January 13, 2026 | 235 | 225.95 | 225.95 | 242 | 221.5 | 208,655 |
| January 12, 2026 | 245.7 | 233.55 | 233.55 | 245.7 | 227 | 345,776 |
| January 09, 2026 | 253 | 244.45 | 244.45 | 255.85 | 242.1 | 105,630 |
| January 08, 2026 | 263.25 | 252.55 | 252.55 | 264.65 | 250.1 | 91,514 |
| January 07, 2026 | 264.05 | 262.25 | 262.25 | 271 | 261 | 95,070 |
| January 06, 2026 | 267.05 | 265.35 | 265.35 | 270 | 264.1 | 48,444 |
| January 05, 2026 | 270.45 | 267.1 | 267.1 | 271.3 | 266.2 | 33,956 |
| January 02, 2026 | 267.8 | 269.4 | 269.4 | 272.2 | 265.1 | 108,023 |
| January 01, 2026 | 265 | 266.7 | 266.7 | 269.75 | 265 | 29,140 |
| December 31, 2025 | 259.8 | 265.75 | 265.75 | 268.35 | 258.05 | 83,181 |
| December 30, 2025 | 268.4 | 261.2 | 261.2 | 272.95 | 257.95 | 158,400 |
| December 29, 2025 | 274.4 | 269.2 | 269.2 | 279.5 | 267.15 | 65,233 |
| December 26, 2025 | 273.6 | 273.75 | 273.75 | 284.4 | 272 | 71,244 |
| December 24, 2025 | 274 | 274.85 | 274.85 | 282 | 273 | 36,776 |
| December 23, 2025 | 276.05 | 278.1 | 278.1 | 282.9 | 276.05 | 60,865 |
| December 22, 2025 | 275 | 277.75 | 277.75 | 280.5 | 274.35 | 67,893 |
| December 19, 2025 | 266.3 | 272.25 | 272.25 | 275 | 266 | 78,343 |
| December 18, 2025 | 268.45 | 266.3 | 266.3 | 269 | 262.5 | 56,960 |
| December 17, 2025 | 276.8 | 265.8 | 265.8 | 276.8 | 265 | 84,076 |
| December 16, 2025 | 275.5 | 274.65 | 274.65 | 278.05 | 273.6 | 48,204 |
| December 15, 2025 | 281.25 | 275.55 | 275.55 | 285.8 | 274.5 | 98,963 |
| December 12, 2025 | 284 | 281.1 | 281.1 | 286.05 | 278.8 | 67,689 |
| December 11, 2025 | 285.45 | 282.8 | 282.8 | 285.45 | 277.05 | 51,178 |
| December 10, 2025 | 283.9 | 283.05 | 283.05 | 289 | 281.4 | 68,145 |
| December 09, 2025 | 279 | 282.45 | 282.45 | 284.95 | 270 | 77,205 |
| December 08, 2025 | 289.95 | 280.3 | 280.3 | 291.15 | 277 | 78,432 |
| December 05, 2025 | 292.9 | 289.95 | 289.95 | 294.4 | 288.3 | 49,670 |
| December 04, 2025 | 290.25 | 292.35 | 292.35 | 296.9 | 286.75 | 126,455 |
| December 03, 2025 | 304.4 | 290.1 | 290.1 | 304.7 | 289.1 | 118,900 |
| December 02, 2025 | 306.55 | 302.05 | 302.05 | 306.55 | 300.9 | 48,741 |
| December 01, 2025 | 310.5 | 307.85 | 307.85 | 320.75 | 306.1 | 198,525 |
| November 28, 2025 | 304.5 | 307.45 | 307.45 | 309.4 | 297.9 | 104,841 |
| November 27, 2025 | 302.15 | 301.5 | 301.5 | 306.2 | 299.5 | 43,059 |