104.65
-2.22(-2.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 108 | 104.65 | 104.65 | 108 | 104.1 | 86,428 |
| February 19, 2026 | 109.85 | 106.87 | 106.87 | 110 | 105.11 | 62,521 |
| February 18, 2026 | 110 | 108.8 | 108.8 | 110.5 | 108.3 | 44,132 |
| February 17, 2026 | 111.22 | 108.94 | 108.94 | 111.89 | 108.58 | 85,591 |
| February 16, 2026 | 112.29 | 111.22 | 111.22 | 112.39 | 110 | 88,270 |
| February 13, 2026 | 126.94 | 111.09 | 111.09 | 128.5 | 107.55 | 269,697 |
| February 12, 2026 | 127.1 | 126.94 | 126.94 | 128.95 | 125.42 | 40,987 |
| February 11, 2026 | 124.87 | 126.8 | 126.8 | 128.1 | 123.22 | 96,168 |
| February 10, 2026 | 124.8 | 124.87 | 124.87 | 127 | 124 | 52,402 |
| February 09, 2026 | 124.8 | 124.33 | 124.33 | 125.04 | 122 | 28,929 |
| February 06, 2026 | 123.86 | 122.78 | 122.78 | 123.99 | 121.3 | 21,412 |
| February 05, 2026 | 123.5 | 123.29 | 123.29 | 123.84 | 120.58 | 26,502 |
| February 04, 2026 | 117.45 | 121.41 | 121.41 | 122.75 | 115.6 | 61,125 |
| February 03, 2026 | 118 | 116.52 | 116.52 | 119.6 | 116.15 | 22,363 |
| February 02, 2026 | 115.61 | 116.07 | 116.07 | 118 | 115.31 | 25,000 |
| February 01, 2026 | 116 | 115.61 | 115.61 | 117.4 | 115.23 | 9,440 |
| January 30, 2026 | 115.7 | 116.49 | 116.49 | 117.49 | 115.1 | 27,252 |
| January 29, 2026 | 117.73 | 115.7 | 115.7 | 118.29 | 115.01 | 27,147 |
| January 28, 2026 | 115.95 | 116.84 | 116.84 | 117.25 | 114.02 | 31,021 |
| January 27, 2026 | 115.12 | 114.51 | 114.51 | 117.24 | 114.2 | 21,870 |
| January 23, 2026 | 118 | 115.12 | 115.12 | 118.99 | 113.8 | 21,944 |
| January 22, 2026 | 114.26 | 118.18 | 118.18 | 119.1 | 114.26 | 32,094 |
| January 21, 2026 | 115.1 | 114.22 | 114.22 | 116.38 | 112.6 | 41,225 |
| January 20, 2026 | 116.5 | 115.91 | 115.91 | 117.67 | 115.5 | 39,847 |
| January 19, 2026 | 120.34 | 117.17 | 117.17 | 120.35 | 117 | 22,484 |
| January 16, 2026 | 119.5 | 120.88 | 120.88 | 121.59 | 118.72 | 19,874 |
| January 14, 2026 | 117.45 | 119.34 | 119.34 | 119.8 | 117.45 | 22,502 |
| January 13, 2026 | 117.84 | 117.05 | 117.05 | 118.79 | 116.5 | 20,147 |
| January 12, 2026 | 119 | 117.83 | 117.83 | 119 | 115.36 | 20,167 |
| January 09, 2026 | 120.25 | 117.61 | 117.61 | 120.25 | 117.2 | 30,628 |
| January 08, 2026 | 121.19 | 119.61 | 119.61 | 121.4 | 119.01 | 35,312 |
| January 07, 2026 | 122.39 | 120.86 | 120.86 | 122.39 | 120.05 | 27,199 |
| January 06, 2026 | 122.85 | 122.08 | 122.08 | 122.9 | 120.26 | 21,512 |
| January 05, 2026 | 123 | 121.77 | 121.77 | 123.49 | 121.5 | 19,657 |
| January 02, 2026 | 123 | 122.71 | 122.71 | 123.34 | 121.68 | 50,786 |
| January 01, 2026 | 122.49 | 122.43 | 122.43 | 123.87 | 121 | 26,887 |
| December 31, 2025 | 120.26 | 122.14 | 122.14 | 122.8 | 120.26 | 33,419 |
| December 30, 2025 | 120.37 | 120.26 | 120.26 | 121.38 | 119.21 | 30,137 |
| December 29, 2025 | 120.69 | 119.78 | 119.78 | 121.39 | 118.7 | 21,783 |
| December 26, 2025 | 121 | 120.69 | 120.69 | 121.17 | 120 | 30,278 |
| December 24, 2025 | 121.33 | 121.37 | 121.37 | 122.47 | 120.49 | 17,508 |
| December 23, 2025 | 121.6 | 121.4 | 121.4 | 122.36 | 120.01 | 35,762 |
| December 22, 2025 | 119.95 | 120.73 | 120.73 | 121.6 | 118.43 | 36,072 |
| December 19, 2025 | 119.99 | 119.02 | 119.02 | 119.99 | 118.4 | 16,235 |
| December 18, 2025 | 120.8 | 119.01 | 119.01 | 120.8 | 118.05 | 39,818 |
| December 17, 2025 | 119.95 | 119.4 | 119.4 | 120.01 | 118.56 | 12,250 |
| December 16, 2025 | 119.2 | 119.19 | 119.19 | 120.4 | 116.01 | 44,401 |
| December 15, 2025 | 121 | 119.17 | 119.17 | 121.49 | 118.85 | 34,650 |
| December 12, 2025 | 119.65 | 120.29 | 120.29 | 121.39 | 119.49 | 22,062 |
| December 11, 2025 | 118.63 | 118.72 | 118.72 | 119.55 | 117.98 | 20,007 |
| December 10, 2025 | 120.4 | 118.63 | 118.63 | 120.94 | 117.98 | 34,161 |
| December 09, 2025 | 117.62 | 118.67 | 118.67 | 119.4 | 116 | 48,901 |
| December 08, 2025 | 118.8 | 118.21 | 118.21 | 122.1 | 117.11 | 68,922 |
| December 05, 2025 | 120.78 | 119.21 | 119.21 | 120.8 | 118 | 33,881 |
| December 04, 2025 | 121.9 | 120.72 | 120.72 | 121.9 | 120.1 | 25,161 |
| December 03, 2025 | 121.71 | 121.09 | 121.09 | 122.97 | 119.5 | 31,382 |
| December 02, 2025 | 120.71 | 121.81 | 121.81 | 122.88 | 120.5 | 33,635 |
| December 01, 2025 | 121 | 120.71 | 120.71 | 122.41 | 120 | 41,899 |
| November 28, 2025 | 122.84 | 121.3 | 121.3 | 122.96 | 120.05 | 27,693 |
| November 27, 2025 | 122.68 | 121.51 | 121.51 | 124.02 | 119.83 | 55,793 |