123.14
-1.28(-1.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 126.5 | 123.14 | 123.14 | 129.8 | 123.01 | 5,238 |
| February 19, 2026 | 124.39 | 124.42 | 124.42 | 127 | 123.07 | 3,703 |
| February 18, 2026 | 130.21 | 124.01 | 124.01 | 132 | 120.1 | 26,298 |
| February 17, 2026 | 131 | 130.45 | 130.45 | 137.58 | 128 | 5,646 |
| February 16, 2026 | 129 | 133.24 | 133.24 | 138 | 129 | 20,676 |
| February 13, 2026 | 133.05 | 129.89 | 129.89 | 134.85 | 123.4 | 20,844 |
| February 12, 2026 | 142.24 | 135.54 | 135.54 | 144.99 | 134 | 13,960 |
| February 11, 2026 | 148.7 | 139.44 | 139.44 | 151.57 | 137.41 | 20,830 |
| February 10, 2026 | 134.1 | 139.33 | 139.33 | 150 | 131.48 | 12,999 |
| February 09, 2026 | 132 | 131.47 | 131.47 | 134.55 | 130.28 | 1,459 |
| February 06, 2026 | 130 | 130.27 | 130.27 | 132 | 127.7 | 3,759 |
| February 05, 2026 | 128.8 | 127.54 | 127.54 | 128.8 | 124 | 1,834 |
| February 04, 2026 | 123.9 | 126.55 | 126.55 | 129 | 122.01 | 2,291 |
| February 03, 2026 | 118 | 121.75 | 121.75 | 124.9 | 116.3 | 6,421 |
| February 02, 2026 | 125 | 116.26 | 116.26 | 125 | 113 | 7,341 |
| February 01, 2026 | 113.37 | 122.74 | 122.74 | 128.82 | 113.37 | 7,491 |
| January 30, 2026 | 120 | 117.53 | 117.53 | 120.01 | 110.5 | 6,597 |
| January 29, 2026 | 122.1 | 120 | 120 | 122.9 | 119.5 | 3,432 |
| January 28, 2026 | 115.45 | 121.4 | 121.4 | 124 | 115.45 | 6,820 |
| January 27, 2026 | 116.3 | 114.42 | 114.42 | 120.8 | 114 | 17,704 |
| January 23, 2026 | 125.02 | 124.07 | 124.07 | 129.99 | 124 | 762 |
| January 22, 2026 | 126.3 | 127.27 | 127.27 | 129.9 | 125 | 2,442 |
| January 21, 2026 | 120.7 | 124.43 | 124.43 | 129.5 | 120.7 | 2,228 |
| January 20, 2026 | 128 | 126.58 | 126.58 | 133 | 123 | 5,519 |
| January 19, 2026 | 129.85 | 127.02 | 127.02 | 129.85 | 123.17 | 3,438 |
| January 16, 2026 | 135 | 128.98 | 128.98 | 136.98 | 127.01 | 5,358 |
| January 14, 2026 | 137.25 | 133.87 | 133.87 | 138.99 | 132.01 | 787 |
| January 13, 2026 | 137.8 | 134.25 | 134.25 | 138.9 | 133.4 | 2,409 |
| January 12, 2026 | 136.44 | 135.8 | 135.8 | 137.44 | 132.03 | 3,622 |
| January 09, 2026 | 137 | 136.44 | 136.44 | 137.41 | 135.09 | 2,764 |
| January 08, 2026 | 137 | 137.21 | 137.21 | 138.5 | 136 | 780 |
| January 07, 2026 | 137.69 | 138.45 | 138.45 | 139.19 | 135.28 | 1,257 |
| January 06, 2026 | 137.76 | 137 | 137 | 139.99 | 135.08 | 4,087 |
| January 05, 2026 | 140 | 136.16 | 136.16 | 140 | 135 | 4,374 |
| January 02, 2026 | 137.95 | 137.75 | 137.75 | 139 | 134.02 | 2,408 |
| January 01, 2026 | 133.5 | 137.27 | 137.27 | 138 | 132.11 | 2,998 |
| December 31, 2025 | 136.01 | 133.49 | 133.49 | 138.72 | 132 | 4,363 |
| December 30, 2025 | 136.04 | 134.13 | 134.13 | 136.99 | 133.26 | 1,294 |
| December 29, 2025 | 135.5 | 136.04 | 136.04 | 139.78 | 135.5 | 2,009 |
| December 26, 2025 | 138.02 | 135.45 | 135.45 | 139.85 | 133.25 | 3,242 |
| December 24, 2025 | 139.55 | 138.02 | 138.02 | 139.55 | 136.5 | 1,304 |
| December 23, 2025 | 135.15 | 136.87 | 136.87 | 139 | 135.15 | 1,365 |
| December 22, 2025 | 135.35 | 135.78 | 135.78 | 139.49 | 135.35 | 2,504 |
| December 19, 2025 | 134.89 | 135.35 | 135.35 | 137.3 | 134 | 1,519 |
| December 18, 2025 | 133.34 | 134.88 | 134.88 | 136.97 | 133.22 | 5,756 |
| December 17, 2025 | 139.5 | 133.34 | 133.34 | 139.51 | 133 | 4,884 |
| December 16, 2025 | 137 | 133.35 | 133.35 | 141.95 | 133 | 7,563 |
| December 15, 2025 | 137.68 | 139.14 | 139.14 | 139.99 | 135.5 | 2,668 |
| December 12, 2025 | 139 | 137.68 | 137.68 | 143.7 | 136.25 | 7,919 |
| December 11, 2025 | 144.16 | 138.63 | 138.63 | 144.99 | 138.2 | 7,013 |
| December 10, 2025 | 143.45 | 141.32 | 141.32 | 146.9 | 140.42 | 4,257 |
| December 09, 2025 | 145 | 140.5 | 140.5 | 145 | 139 | 5,348 |
| December 08, 2025 | 144.11 | 140.44 | 140.44 | 148.99 | 138.2 | 3,668 |
| December 05, 2025 | 146.71 | 146.04 | 146.04 | 147.99 | 143 | 1,805 |
| December 04, 2025 | 148.9 | 146.71 | 146.71 | 149.38 | 143.37 | 2,503 |
| December 03, 2025 | 149.68 | 148.9 | 148.9 | 149.7 | 146.57 | 398 |
| December 02, 2025 | 149.9 | 150.44 | 150.44 | 151 | 146 | 1,065 |
| December 01, 2025 | 149.02 | 148.9 | 148.9 | 153.95 | 146.46 | 3,414 |
| November 28, 2025 | 147.99 | 150.95 | 150.95 | 154.5 | 144.01 | 8,924 |
| November 27, 2025 | 143.45 | 145.04 | 145.04 | 147.5 | 141.01 | 4,755 |