144.30
+0.1(+0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 144.2 | 144.3 | 144.3 | 146.14 | 143 | 4,567 |
| February 19, 2026 | 145.69 | 144.2 | 144.2 | 145.99 | 143 | 8,969 |
| February 18, 2026 | 145.09 | 142.83 | 142.83 | 145.45 | 141.15 | 16,780 |
| February 17, 2026 | 146.3 | 144.64 | 144.64 | 146.44 | 144 | 14,157 |
| February 16, 2026 | 144 | 144.81 | 144.81 | 149.9 | 143.85 | 29,174 |
| February 13, 2026 | 147.49 | 144.9 | 144.9 | 148.84 | 143.22 | 34,417 |
| February 12, 2026 | 152.06 | 147.43 | 147.43 | 155.8 | 146.99 | 35,440 |
| February 11, 2026 | 144.1 | 149.57 | 149.57 | 153 | 142.09 | 63,480 |
| February 10, 2026 | 146 | 146.09 | 146.09 | 148.5 | 144.58 | 14,909 |
| February 09, 2026 | 147.55 | 145.73 | 145.73 | 148.48 | 145 | 14,467 |
| February 06, 2026 | 148.1 | 147.47 | 147.47 | 150.99 | 146 | 8,907 |
| February 05, 2026 | 145.15 | 149.25 | 149.25 | 153 | 145.15 | 15,494 |
| February 04, 2026 | 140.35 | 148.4 | 148.4 | 154.9 | 140.35 | 58,026 |
| February 03, 2026 | 143.8 | 141.76 | 141.76 | 145.95 | 140.1 | 15,566 |
| February 02, 2026 | 143.01 | 141.28 | 141.28 | 145.88 | 138.2 | 9,061 |
| February 01, 2026 | 146 | 142.94 | 142.94 | 146 | 140.26 | 3,192 |
| January 30, 2026 | 142.04 | 143.78 | 143.78 | 146 | 139 | 11,904 |
| January 29, 2026 | 142.7 | 142.04 | 142.04 | 144.38 | 140.5 | 6,763 |
| January 28, 2026 | 141.5 | 142.71 | 142.71 | 147.7 | 139 | 16,471 |
| January 27, 2026 | 147.3 | 143.5 | 143.5 | 151.77 | 140.99 | 10,573 |
| January 23, 2026 | 149.57 | 147.3 | 147.3 | 150 | 144.8 | 8,777 |
| January 22, 2026 | 151 | 149.56 | 149.56 | 154.4 | 146 | 7,445 |
| January 21, 2026 | 153 | 149.41 | 149.41 | 155.95 | 147.6 | 15,481 |
| January 20, 2026 | 161.99 | 154.96 | 154.96 | 161.99 | 153.05 | 5,640 |
| January 19, 2026 | 162.13 | 158.59 | 158.59 | 162.29 | 158 | 4,416 |
| January 16, 2026 | 160 | 160.75 | 160.75 | 162.9 | 160 | 2,304 |
| January 14, 2026 | 160.5 | 161.27 | 161.27 | 163.59 | 160.5 | 1,520 |
| January 13, 2026 | 162.4 | 161.63 | 161.63 | 163 | 160.22 | 4,524 |
| January 12, 2026 | 160 | 162.21 | 162.21 | 163 | 157.5 | 4,047 |
| January 09, 2026 | 158.35 | 161.27 | 161.27 | 163.79 | 158.35 | 1,912 |
| January 08, 2026 | 162.9 | 161.94 | 161.94 | 162.9 | 161.26 | 3,948 |
| January 07, 2026 | 162 | 162.2 | 162.2 | 163.1 | 161.01 | 2,533 |
| January 06, 2026 | 163 | 161.44 | 161.44 | 163 | 160.61 | 4,227 |
| January 05, 2026 | 164 | 163.43 | 163.43 | 166.99 | 161.5 | 7,613 |
| January 02, 2026 | 167 | 165.29 | 165.29 | 167.46 | 163.15 | 5,680 |
| January 01, 2026 | 166.69 | 167.49 | 167.49 | 168.4 | 163.5 | 6,575 |
| December 31, 2025 | 164.61 | 166.1 | 166.1 | 167 | 161.61 | 6,119 |
| December 30, 2025 | 166.4 | 164.61 | 164.61 | 166.4 | 162.15 | 5,365 |
| December 29, 2025 | 162.01 | 162.62 | 162.62 | 165.01 | 160 | 4,855 |
| December 26, 2025 | 162.51 | 162.82 | 162.82 | 164.59 | 162.5 | 621 |
| December 24, 2025 | 163.99 | 162.78 | 162.78 | 165.4 | 162.1 | 3,293 |
| December 23, 2025 | 163.01 | 163.34 | 163.34 | 164.6 | 162 | 2,566 |
| December 22, 2025 | 165 | 163.2 | 163.2 | 165.16 | 162.1 | 1,753 |
| December 19, 2025 | 160.3 | 163.31 | 163.31 | 168 | 160.3 | 4,518 |
| December 18, 2025 | 160.9 | 160.47 | 160.47 | 162.89 | 160.1 | 1,591 |
| December 17, 2025 | 163.59 | 161.1 | 161.1 | 163.77 | 160.21 | 1,695 |
| December 16, 2025 | 162 | 160.98 | 160.98 | 162.8 | 160.26 | 1,545 |
| December 15, 2025 | 160.5 | 162.46 | 162.46 | 162.97 | 160 | 3,014 |
| December 12, 2025 | 160.2 | 160.74 | 160.74 | 163.9 | 160 | 3,466 |
| December 11, 2025 | 160.32 | 161.65 | 161.65 | 163 | 160 | 1,643 |
| December 10, 2025 | 160 | 161.12 | 161.12 | 163.39 | 160 | 4,359 |
| December 09, 2025 | 160.02 | 161.93 | 161.93 | 163.79 | 160.02 | 3,396 |
| December 08, 2025 | 161.1 | 161.67 | 161.67 | 166.1 | 161.1 | 10,435 |
| December 05, 2025 | 163.92 | 163.56 | 163.56 | 165.8 | 160 | 3,637 |
| December 04, 2025 | 163.51 | 163.92 | 163.92 | 165.87 | 163.51 | 10,207 |
| December 03, 2025 | 162 | 163.9 | 163.9 | 166.71 | 162 | 2,109 |
| December 02, 2025 | 165.8 | 164.43 | 164.43 | 165.9 | 162.81 | 3,180 |
| December 01, 2025 | 163 | 163.53 | 163.53 | 166.8 | 163 | 1,850 |
| November 28, 2025 | 162.26 | 163.1 | 163.1 | 166.99 | 162.2 | 3,610 |
| November 27, 2025 | 164.17 | 164.83 | 164.83 | 168.78 | 164.17 | 1,550 |