162.60
-1.35(-0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 164.86 | 162.88 | 162.88 | 166.48 | 162 | 1,848 |
| February 19, 2026 | 163 | 163.95 | 163.95 | 165.98 | 163 | 759 |
| February 18, 2026 | 164.13 | 164.1 | 164.1 | 168.98 | 163.51 | 3,743 |
| February 17, 2026 | 165.02 | 165.75 | 165.75 | 168.79 | 162.6 | 2,753 |
| February 16, 2026 | 165.1 | 164.93 | 164.93 | 168.45 | 163.62 | 5,254 |
| February 13, 2026 | 168.57 | 170.3 | 170.3 | 173.49 | 164.42 | 9,247 |
| February 12, 2026 | 168 | 171.57 | 171.57 | 173.8 | 163.2 | 6,203 |
| February 11, 2026 | 168.05 | 168.06 | 168.06 | 173.9 | 166.35 | 5,626 |
| February 10, 2026 | 174.9 | 170.02 | 170.02 | 174.9 | 166.08 | 8,993 |
| February 09, 2026 | 170.7 | 171.51 | 171.51 | 175 | 166.53 | 16,806 |
| February 06, 2026 | 169.5 | 166.52 | 166.52 | 170 | 160.1 | 15,680 |
| February 05, 2026 | 173.7 | 166.7 | 166.7 | 173.95 | 166 | 11,282 |
| February 04, 2026 | 167 | 172.39 | 172.39 | 175.95 | 165 | 30,054 |
| February 03, 2026 | 179 | 166.65 | 166.65 | 179 | 163.6 | 65,343 |
| February 02, 2026 | 163 | 157.75 | 157.75 | 163 | 154 | 7,865 |
| February 01, 2026 | 160 | 157.4 | 157.4 | 165.7 | 155 | 17,547 |
| January 30, 2026 | 162.7 | 156.98 | 156.98 | 164 | 155 | 12,739 |
| January 29, 2026 | 161.5 | 159.98 | 159.98 | 163.2 | 151.2 | 31,191 |
| January 28, 2026 | 141.01 | 158.67 | 158.67 | 169.47 | 140.1 | 227,235 |
| January 27, 2026 | 143 | 141.23 | 141.23 | 143 | 135.32 | 7,036 |
| January 23, 2026 | 141.8 | 137.85 | 137.85 | 143.88 | 136.7 | 1,452 |
| January 22, 2026 | 142 | 142.06 | 142.06 | 144.99 | 138.05 | 2,915 |
| January 21, 2026 | 136.21 | 141.82 | 141.82 | 143.88 | 136.21 | 4,789 |
| January 20, 2026 | 137.1 | 136.21 | 136.21 | 139.98 | 135.62 | 5,264 |
| January 19, 2026 | 140.2 | 138.19 | 138.19 | 142.9 | 138.05 | 815 |
| January 16, 2026 | 139.02 | 142.98 | 142.98 | 144.99 | 139.02 | 4,960 |
| January 14, 2026 | 141 | 139.02 | 139.02 | 141 | 137.82 | 667 |
| January 13, 2026 | 146 | 139.02 | 139.02 | 146 | 136.5 | 3,089 |
| January 12, 2026 | 141.86 | 142.25 | 142.25 | 144.9 | 140.99 | 3,110 |
| January 09, 2026 | 145.96 | 141.86 | 141.86 | 148.48 | 141.14 | 2,271 |
| January 08, 2026 | 151 | 145.96 | 145.96 | 153.69 | 144.25 | 4,551 |
| January 07, 2026 | 153 | 153.19 | 153.19 | 153.2 | 150.08 | 269 |
| January 06, 2026 | 157.9 | 153.2 | 153.2 | 158 | 151.1 | 2,438 |
| January 05, 2026 | 149.3 | 155.11 | 155.11 | 159 | 146 | 9,249 |
| January 02, 2026 | 145.1 | 146.62 | 146.62 | 149.46 | 145.1 | 2,665 |
| January 01, 2026 | 146.79 | 145.1 | 145.1 | 147.49 | 143.8 | 2,994 |
| December 31, 2025 | 146.98 | 146.79 | 146.79 | 147.9 | 141.85 | 3,058 |
| December 30, 2025 | 146.36 | 145.38 | 145.38 | 147 | 144.1 | 2,715 |
| December 29, 2025 | 149.8 | 145.64 | 145.64 | 149.8 | 143.77 | 1,807 |
| December 26, 2025 | 145.2 | 145.58 | 145.58 | 149 | 145.2 | 2,073 |
| December 24, 2025 | 148.95 | 147.06 | 147.06 | 148.95 | 146.3 | 2,703 |
| December 23, 2025 | 146.72 | 147.39 | 147.39 | 147.9 | 145.5 | 1,418 |
| December 22, 2025 | 145.9 | 147.39 | 147.39 | 147.99 | 144 | 1,507 |
| December 19, 2025 | 145 | 145.61 | 145.61 | 146.99 | 144.5 | 3,784 |
| December 18, 2025 | 147 | 146.27 | 146.27 | 148.9 | 143.25 | 3,509 |
| December 17, 2025 | 145.2 | 146.57 | 146.57 | 148.95 | 145 | 3,338 |
| December 16, 2025 | 146.85 | 146.13 | 146.13 | 149.89 | 145.16 | 3,380 |
| December 15, 2025 | 148 | 147.15 | 147.15 | 149.83 | 145.6 | 3,656 |
| December 12, 2025 | 145.71 | 147.28 | 147.28 | 149.66 | 145.71 | 1,252 |
| December 11, 2025 | 148 | 145.67 | 145.67 | 148 | 145.61 | 2,628 |
| December 10, 2025 | 148 | 147.78 | 147.78 | 150.9 | 146.1 | 2,030 |
| December 09, 2025 | 147.75 | 149.49 | 149.49 | 149.49 | 140.16 | 3,220 |
| December 08, 2025 | 148.8 | 147.86 | 147.86 | 152.88 | 146.61 | 3,268 |
| December 05, 2025 | 151.1 | 149.11 | 149.11 | 154 | 147.7 | 5,971 |
| December 04, 2025 | 153.1 | 151.32 | 151.32 | 156.99 | 150.25 | 1,674 |
| December 03, 2025 | 154.1 | 153.76 | 153.76 | 158.5 | 153 | 3,970 |
| December 02, 2025 | 159.57 | 155.74 | 155.74 | 159.57 | 154 | 3,456 |
| December 01, 2025 | 157 | 157.99 | 157.99 | 159.87 | 156.5 | 1,245 |
| November 28, 2025 | 157 | 156.24 | 156.24 | 161 | 156 | 1,371 |
| November 27, 2025 | 158 | 157.77 | 157.77 | 161.88 | 157 | 3,067 |