136.80
-4.98(-3.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 141.78 | 137.25 | 137.25 | 141.78 | 136.29 | 64,524 |
| February 19, 2026 | 144.44 | 141.78 | 141.78 | 145.42 | 140.01 | 57,654 |
| February 18, 2026 | 149.5 | 144.87 | 144.87 | 149.5 | 143.4 | 55,296 |
| February 17, 2026 | 146.29 | 147.78 | 147.78 | 150.58 | 145 | 30,887 |
| February 16, 2026 | 145.11 | 145.33 | 145.33 | 148.82 | 144.98 | 39,937 |
| February 13, 2026 | 151.37 | 147.99 | 147.99 | 151.37 | 146.41 | 32,240 |
| February 12, 2026 | 152.97 | 151.03 | 151.03 | 154.59 | 148 | 58,294 |
| February 11, 2026 | 158.54 | 152.97 | 152.97 | 159.16 | 151.83 | 51,458 |
| February 10, 2026 | 160 | 158.54 | 158.54 | 161.98 | 157 | 48,233 |
| February 09, 2026 | 159.99 | 157.05 | 157.05 | 161.46 | 156.01 | 42,286 |
| February 06, 2026 | 160 | 159.28 | 159.28 | 161.75 | 157.22 | 24,627 |
| February 05, 2026 | 161.95 | 162.14 | 162.14 | 165 | 159.1 | 24,244 |
| February 04, 2026 | 158.9 | 160.54 | 160.54 | 163.39 | 157 | 86,146 |
| February 03, 2026 | 153.2 | 155.73 | 155.73 | 157.25 | 152.1 | 51,824 |
| February 02, 2026 | 153.68 | 150.26 | 150.26 | 153.68 | 147.36 | 40,702 |
| February 01, 2026 | 153.03 | 153.68 | 153.68 | 157.81 | 148.01 | 37,870 |
| January 30, 2026 | 155.89 | 153.03 | 153.03 | 156.64 | 152.21 | 37,184 |
| January 29, 2026 | 156.52 | 156.6 | 156.6 | 158.08 | 152.28 | 55,563 |
| January 28, 2026 | 146.05 | 155.74 | 155.74 | 157.95 | 146.05 | 93,006 |
| January 27, 2026 | 151.38 | 147.82 | 147.82 | 155.1 | 146.19 | 52,807 |
| January 23, 2026 | 159.99 | 150.63 | 150.63 | 159.99 | 149.9 | 56,647 |
| January 22, 2026 | 151.99 | 157.71 | 157.71 | 159.8 | 151.99 | 103,937 |
| January 21, 2026 | 152 | 149.25 | 149.25 | 153.52 | 146 | 105,235 |
| January 20, 2026 | 157.11 | 151.92 | 151.92 | 162.39 | 150.6 | 130,959 |
| January 19, 2026 | 166.72 | 156.68 | 156.68 | 166.72 | 155.1 | 214,507 |
| January 16, 2026 | 176.5 | 166.3 | 166.3 | 179.18 | 164 | 448,163 |
| January 14, 2026 | 184.85 | 185.11 | 185.11 | 195.8 | 173.1 | 928,663 |
| January 13, 2026 | 183.15 | 185.45 | 185.45 | 192 | 181.64 | 259,866 |
| January 12, 2026 | 185 | 181.71 | 181.71 | 191.8 | 177.05 | 367,563 |
| January 09, 2026 | 180.78 | 182.08 | 182.08 | 184.9 | 177.65 | 269,659 |
| January 08, 2026 | 179 | 179.35 | 179.35 | 184 | 174.5 | 498,383 |
| January 07, 2026 | 167.5 | 175.31 | 175.31 | 177 | 167.45 | 94,272 |
| January 06, 2026 | 172.47 | 168.57 | 168.57 | 173.47 | 166.99 | 71,962 |
| January 05, 2026 | 172.5 | 171.1 | 171.1 | 175.9 | 166.69 | 134,996 |
| January 02, 2026 | 160.5 | 170.79 | 170.79 | 176.4 | 160.03 | 523,931 |
| January 01, 2026 | 161.75 | 160.78 | 160.78 | 165 | 157 | 82,941 |
| December 31, 2025 | 165.35 | 160.47 | 160.47 | 167 | 158.1 | 102,114 |
| December 30, 2025 | 163 | 163.69 | 163.69 | 166.85 | 160.38 | 115,808 |
| December 29, 2025 | 160.72 | 161.61 | 161.61 | 168.33 | 158.51 | 158,320 |
| December 26, 2025 | 164.06 | 159.44 | 159.44 | 165.9 | 159.01 | 76,734 |
| December 24, 2025 | 164.14 | 164.06 | 164.06 | 167.9 | 161.75 | 99,719 |
| December 23, 2025 | 164 | 164.14 | 164.14 | 168.9 | 163.15 | 134,001 |
| December 22, 2025 | 156.45 | 163.35 | 163.35 | 164.9 | 156.45 | 142,075 |
| December 19, 2025 | 154.93 | 154.13 | 154.13 | 155.75 | 153 | 52,894 |
| December 18, 2025 | 152.5 | 154.93 | 154.93 | 155.98 | 148.75 | 111,669 |
| December 17, 2025 | 156.25 | 150.88 | 150.88 | 157.08 | 150.01 | 69,068 |
| December 16, 2025 | 155 | 154.71 | 154.71 | 164 | 153.4 | 246,480 |
| December 15, 2025 | 158.81 | 154.58 | 154.58 | 158.81 | 153.31 | 55,556 |
| December 12, 2025 | 156.01 | 156.5 | 156.5 | 159.39 | 155.08 | 55,749 |
| December 11, 2025 | 153.16 | 154.07 | 154.07 | 155 | 152 | 54,462 |
| December 10, 2025 | 156.4 | 153.16 | 153.16 | 159.9 | 151.25 | 71,581 |
| December 09, 2025 | 149.1 | 158 | 158 | 159.99 | 144.71 | 191,073 |
| December 08, 2025 | 164.26 | 150.91 | 150.91 | 164.26 | 148.55 | 210,912 |
| December 05, 2025 | 168.99 | 162.96 | 162.96 | 168.99 | 161.13 | 87,316 |
| December 04, 2025 | 163.6 | 167.65 | 167.65 | 173 | 163 | 128,814 |
| December 03, 2025 | 170.1 | 162.79 | 162.79 | 172.85 | 162.02 | 179,899 |
| December 02, 2025 | 174.45 | 170.96 | 170.96 | 174.74 | 170.1 | 56,302 |
| December 01, 2025 | 175.52 | 172.7 | 172.7 | 180.38 | 172.1 | 66,547 |
| November 28, 2025 | 179.42 | 176.25 | 176.25 | 179.56 | 175.39 | 45,161 |
| November 27, 2025 | 175.37 | 178.91 | 178.91 | 181.35 | 175.15 | 70,580 |