145.53
-1.58(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 146.6 | 145.53 | 145.53 | 148.75 | 145 | 1.34M |
| February 19, 2026 | 151.5 | 147.11 | 147.11 | 152 | 146.41 | 1.51M |
| February 18, 2026 | 150.94 | 151.31 | 151.31 | 153.6 | 149.75 | 2.04M |
| February 17, 2026 | 150.24 | 149.64 | 149.64 | 154.25 | 149 | 2.56M |
| February 16, 2026 | 150 | 150.11 | 150.11 | 151.91 | 148 | 2.75M |
| February 13, 2026 | 155.15 | 152.37 | 152.37 | 156.67 | 151.21 | 2.48M |
| February 12, 2026 | 160.15 | 156.77 | 156.77 | 162.85 | 155.21 | 5.04M |
| February 11, 2026 | 166 | 159.15 | 159.15 | 167.52 | 157.26 | 5.66M |
| February 10, 2026 | 166.9 | 165.99 | 165.99 | 176 | 163.84 | 8.94M |
| February 09, 2026 | 163.45 | 166.51 | 166.51 | 168.8 | 158.62 | 3.76M |
| February 06, 2026 | 165 | 161.95 | 161.95 | 167.42 | 161.02 | 3.02M |
| February 05, 2026 | 172 | 164.29 | 164.29 | 172.19 | 163.03 | 3.33M |
| February 04, 2026 | 163.4 | 171.64 | 171.64 | 172.99 | 160.66 | 8.41M |
| February 03, 2026 | 160 | 162.15 | 162.15 | 163.6 | 153.51 | 7.36M |
| February 02, 2026 | 156.88 | 156.04 | 156.04 | 158.25 | 150.61 | 3.8M |
| February 01, 2026 | 152.99 | 155.45 | 155.45 | 165.95 | 149.9 | 5.75M |
| January 30, 2026 | 161 | 154.92 | 154.92 | 163.97 | 154.1 | 7.61M |
| January 29, 2026 | 143.5 | 164.62 | 164.62 | 169.63 | 143.5 | 38.41M |
| January 28, 2026 | 145.24 | 144.65 | 144.65 | 148.4 | 142.5 | 3.06M |
| January 27, 2026 | 135.49 | 143.65 | 143.65 | 145.13 | 133.62 | 3.99M |
| January 23, 2026 | 140 | 134.58 | 134.58 | 142.35 | 133.39 | 1.85M |
| January 22, 2026 | 140 | 139.55 | 139.55 | 142 | 137.8 | 1.3M |
| January 21, 2026 | 131.5 | 136.74 | 136.74 | 140.4 | 130.01 | 2.19M |
| January 20, 2026 | 137.65 | 132.65 | 132.65 | 139 | 131.38 | 1.97M |
| January 19, 2026 | 139.49 | 139.08 | 139.08 | 139.8 | 134.7 | 1.66M |
| January 16, 2026 | 144.78 | 140.49 | 140.49 | 145.6 | 139.15 | 1.25M |
| January 14, 2026 | 142.5 | 144.78 | 144.78 | 147.2 | 141 | 2.86M |
| January 13, 2026 | 141 | 140.56 | 140.56 | 144.19 | 139.5 | 1.88M |
| January 12, 2026 | 141.75 | 140.39 | 140.39 | 142.53 | 138.37 | 1.69M |
| January 09, 2026 | 142.65 | 141.83 | 141.83 | 145.65 | 140.65 | 1.78M |
| January 08, 2026 | 147.8 | 143.98 | 143.98 | 149.89 | 143.02 | 2.39M |
| January 07, 2026 | 155.2 | 149.43 | 149.43 | 155.2 | 148.6 | 2.44M |
| January 06, 2026 | 146.2 | 154.29 | 154.29 | 155.3 | 146 | 9.88M |
| January 05, 2026 | 147.15 | 146.81 | 146.81 | 148 | 144.93 | 2.12M |
| January 02, 2026 | 146 | 146.42 | 146.42 | 148.9 | 145.25 | 2.91M |
| January 01, 2026 | 145 | 146.72 | 146.72 | 151.01 | 143.43 | 3.34M |
| December 31, 2025 | 145.8 | 144.94 | 144.94 | 148.25 | 144.4 | 3.79M |
| December 30, 2025 | 145.32 | 145.73 | 145.73 | 148 | 142.33 | 3.52M |
| December 29, 2025 | 139.35 | 146.02 | 146.02 | 149.6 | 137.48 | 14.7M |
| December 26, 2025 | 128.99 | 138.5 | 138.5 | 140.49 | 127.47 | 10.47M |
| December 24, 2025 | 125.49 | 129.21 | 129.21 | 130.72 | 124.78 | 4.19M |
| December 23, 2025 | 122.8 | 125.29 | 125.29 | 127.49 | 122.05 | 2.79M |
| December 22, 2025 | 124.65 | 123.41 | 123.41 | 126 | 122.8 | 2.95M |
| December 19, 2025 | 111.23 | 124.6 | 124.6 | 126 | 111.23 | 25.68M |
| December 18, 2025 | 111.9 | 111.01 | 111.01 | 112.14 | 110.38 | 1.01M |
| December 17, 2025 | 111.51 | 112.42 | 112.42 | 114.69 | 111.41 | 1.66M |
| December 16, 2025 | 113.4 | 111.35 | 111.35 | 114.28 | 111.12 | 1.65M |
| December 15, 2025 | 106.25 | 113.95 | 113.95 | 115.6 | 105.55 | 6.64M |
| December 12, 2025 | 105.25 | 106.86 | 106.86 | 107.41 | 105.25 | 1.48M |
| December 11, 2025 | 102.8 | 104.76 | 104.76 | 105.55 | 101.81 | 1.57M |
| December 10, 2025 | 104.18 | 102.57 | 102.57 | 105.4 | 101.98 | 772,528 |
| December 09, 2025 | 101 | 104.15 | 104.15 | 104.85 | 99.9 | 1.23M |
| December 08, 2025 | 104.5 | 101.48 | 101.48 | 106.1 | 101.08 | 1.47M |
| December 05, 2025 | 105.6 | 104.68 | 104.68 | 105.9 | 104 | 807,466 |
| December 04, 2025 | 106.7 | 105.55 | 105.55 | 108.3 | 105.04 | 1.29M |
| December 03, 2025 | 107.8 | 106.9 | 106.9 | 108.59 | 106.5 | 855,282 |
| December 02, 2025 | 106.9 | 107.8 | 107.8 | 108.2 | 106.45 | 935,801 |
| December 01, 2025 | 109.49 | 106.9 | 106.9 | 109.79 | 106.46 | 1.18M |
| November 28, 2025 | 107.55 | 108.91 | 108.91 | 109.47 | 106.75 | 1.13M |
| November 27, 2025 | 109.97 | 107.6 | 107.6 | 110.88 | 107.11 | 1.77M |