125.55
+1.33(+1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 124 | 125.55 | 125.55 | 128.2 | 123.9 | 1,419 |
| February 19, 2026 | 128 | 124.22 | 124.22 | 128 | 123 | 1,180 |
| February 18, 2026 | 129.5 | 124.72 | 124.72 | 129.5 | 123.41 | 3,170 |
| February 17, 2026 | 122.21 | 123.14 | 123.14 | 127 | 122.21 | 6,477 |
| February 16, 2026 | 131.99 | 125.49 | 125.49 | 131.99 | 125.01 | 1,344 |
| February 13, 2026 | 127.56 | 124.98 | 124.98 | 128.7 | 124 | 6,946 |
| February 12, 2026 | 126 | 130.3 | 130.3 | 134.99 | 126 | 2,818 |
| February 11, 2026 | 132.66 | 128.26 | 128.26 | 132.66 | 127.1 | 1,012 |
| February 10, 2026 | 130 | 132 | 132 | 132.23 | 127.36 | 7,661 |
| February 09, 2026 | 128.9 | 126.43 | 126.43 | 130.99 | 125.52 | 6,470 |
| February 06, 2026 | 132 | 128.89 | 128.89 | 132 | 128.02 | 1,617 |
| February 05, 2026 | 129.99 | 129.83 | 129.83 | 132 | 126.15 | 5,391 |
| February 04, 2026 | 130.99 | 129.61 | 129.61 | 131 | 127.51 | 2,865 |
| February 03, 2026 | 130.01 | 127.13 | 127.13 | 130.79 | 126.01 | 1,410 |
| February 02, 2026 | 127.99 | 126.78 | 126.78 | 133.85 | 124.01 | 4,216 |
| February 01, 2026 | 123.01 | 125.23 | 125.23 | 127.99 | 123 | 873 |
| January 30, 2026 | 121.01 | 127.25 | 127.25 | 127.95 | 120.2 | 2,628 |
| January 29, 2026 | 123.07 | 125.45 | 125.45 | 126.79 | 123.05 | 2,552 |
| January 28, 2026 | 123.01 | 125.9 | 125.9 | 126.9 | 122.99 | 4,829 |
| January 27, 2026 | 120 | 122.33 | 122.33 | 123 | 116.09 | 3,262 |
| January 23, 2026 | 119.78 | 121.79 | 121.79 | 123.99 | 119.78 | 3,281 |
| January 22, 2026 | 121.37 | 119.78 | 119.78 | 125.89 | 118 | 7,709 |
| January 21, 2026 | 121.77 | 121.37 | 121.37 | 124 | 119.99 | 4,289 |
| January 20, 2026 | 126.5 | 121.77 | 121.77 | 127.98 | 121.1 | 7,329 |
| January 19, 2026 | 127 | 127.74 | 127.74 | 133.94 | 125.05 | 8,127 |
| January 16, 2026 | 124.9 | 123.7 | 123.7 | 124.9 | 123.3 | 5,672 |
| January 14, 2026 | 125.42 | 123.94 | 123.94 | 126.92 | 123 | 6,900 |
| January 13, 2026 | 125 | 125.92 | 125.92 | 126 | 124.25 | 2,237 |
| January 12, 2026 | 127.12 | 124.25 | 124.25 | 129 | 124 | 6,573 |
| January 09, 2026 | 128.68 | 127.12 | 127.12 | 129.79 | 127 | 2,330 |
| January 08, 2026 | 130.14 | 128.68 | 128.68 | 131.98 | 128 | 2,703 |
| January 07, 2026 | 131.01 | 130.08 | 130.08 | 133.96 | 129.2 | 7,883 |
| January 06, 2026 | 131.01 | 132.33 | 132.33 | 133.74 | 131 | 6,870 |
| January 05, 2026 | 133.99 | 130.8 | 130.8 | 133.99 | 130.01 | 2,946 |
| January 02, 2026 | 130.21 | 131.45 | 131.45 | 132.99 | 130.21 | 978 |
| January 01, 2026 | 132 | 130.81 | 130.81 | 132 | 129.12 | 1,872 |
| December 31, 2025 | 132 | 131.99 | 131.99 | 133.97 | 131.75 | 4,863 |
| December 30, 2025 | 134.85 | 130.41 | 130.41 | 134.85 | 130 | 1,604 |
| December 29, 2025 | 131 | 131.04 | 131.04 | 132.5 | 130.61 | 5,895 |
| December 26, 2025 | 130.2 | 132.41 | 132.41 | 136 | 130.2 | 5,846 |
| December 24, 2025 | 135.32 | 133.11 | 133.11 | 136.85 | 133 | 5,886 |
| December 23, 2025 | 132.91 | 133.99 | 133.99 | 135.91 | 131.69 | 7,267 |
| December 22, 2025 | 131.54 | 133.57 | 133.57 | 136.9 | 130.25 | 19,916 |
| December 19, 2025 | 128.11 | 131.38 | 131.38 | 132 | 127.99 | 21,106 |
| December 18, 2025 | 130 | 126.8 | 126.8 | 130.1 | 124 | 5,192 |
| December 17, 2025 | 130.38 | 131.5 | 131.5 | 133.44 | 130.36 | 3,913 |
| December 16, 2025 | 130.3 | 132.49 | 132.49 | 135.94 | 130.3 | 1,373 |
| December 15, 2025 | 134.93 | 132.24 | 132.24 | 134.93 | 131.49 | 1,029 |
| December 12, 2025 | 134 | 132.55 | 132.55 | 134.16 | 131.52 | 2,038 |
| December 11, 2025 | 131.55 | 134 | 134 | 134.94 | 131.52 | 6,513 |
| December 10, 2025 | 131.1 | 133.41 | 133.41 | 137 | 131.1 | 13,698 |
| December 09, 2025 | 131.6 | 131.75 | 131.75 | 135.04 | 130.02 | 8,504 |
| December 08, 2025 | 133.51 | 132.08 | 132.08 | 134.39 | 130.5 | 2,633 |
| December 05, 2025 | 135.69 | 135.83 | 135.83 | 136.5 | 134.05 | 1,313 |
| December 04, 2025 | 132.1 | 135.7 | 135.7 | 136.55 | 132.1 | 1,013 |
| December 03, 2025 | 136.41 | 136.13 | 136.13 | 136.71 | 134.69 | 2,040 |
| December 02, 2025 | 131.21 | 135.89 | 135.89 | 141.99 | 131.2 | 12,373 |
| December 01, 2025 | 134.32 | 134 | 134 | 136.89 | 133.32 | 929 |
| November 28, 2025 | 130.17 | 134.32 | 134.32 | 135.49 | 130.17 | 1,357 |
| November 27, 2025 | 135.83 | 134.94 | 134.94 | 135.83 | 132.42 | 2,702 |