154.04
+1.24(+0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 153 | 154.04 | 154.04 | 154.99 | 150.52 | 203,616 |
| February 19, 2026 | 155.91 | 152.8 | 152.8 | 156.89 | 152 | 189,855 |
| February 18, 2026 | 156.94 | 155.39 | 155.39 | 158.12 | 154.7 | 198,706 |
| February 17, 2026 | 157 | 156.79 | 156.79 | 159.69 | 154.59 | 200,779 |
| February 16, 2026 | 156.3 | 155.79 | 155.79 | 156.98 | 154.33 | 228,260 |
| February 13, 2026 | 163 | 157.18 | 157.18 | 163 | 156.55 | 268,630 |
| February 12, 2026 | 165 | 163.27 | 163.27 | 165.21 | 162.51 | 227,634 |
| February 11, 2026 | 169.92 | 164.75 | 164.75 | 170.9 | 164.1 | 380,604 |
| February 10, 2026 | 169.9 | 169.19 | 169.19 | 177.9 | 168 | 1.24M |
| February 09, 2026 | 164 | 168.19 | 168.19 | 173.38 | 163.38 | 2.22M |
| February 06, 2026 | 156.03 | 161.3 | 161.3 | 161.99 | 155.26 | 376,816 |
| February 05, 2026 | 159.75 | 157.19 | 157.19 | 160.64 | 156.65 | 183,149 |
| February 04, 2026 | 160.6 | 160.15 | 160.15 | 160.85 | 158.58 | 206,447 |
| February 03, 2026 | 159 | 161.59 | 161.59 | 165 | 155.04 | 662,307 |
| February 02, 2026 | 155 | 149.94 | 149.94 | 156.11 | 147.11 | 353,160 |
| February 01, 2026 | 161 | 154.23 | 154.23 | 161.7 | 153.34 | 371,414 |
| January 30, 2026 | 158.91 | 160.6 | 160.6 | 162.99 | 157.03 | 382,909 |
| January 29, 2026 | 165 | 160.05 | 160.05 | 165.08 | 159 | 355,916 |
| January 28, 2026 | 160 | 164.17 | 164.17 | 164.8 | 160 | 341,570 |
| January 27, 2026 | 164.6 | 158.8 | 158.8 | 164.84 | 155.98 | 622,423 |
| January 23, 2026 | 170 | 163.43 | 163.43 | 170.5 | 162 | 599,901 |
| January 22, 2026 | 174.5 | 168.74 | 168.74 | 174.88 | 167 | 1.11M |
| January 21, 2026 | 177.2 | 171.76 | 171.76 | 182.69 | 166 | 11.31M |
| January 20, 2026 | 166.05 | 168.41 | 168.41 | 171.5 | 164.11 | 2.49M |
| January 19, 2026 | 162.5 | 164.73 | 164.73 | 172.65 | 160.99 | 2.5M |
| January 16, 2026 | 164.84 | 162.7 | 162.7 | 165.5 | 162.1 | 495,541 |
| January 14, 2026 | 165.5 | 164.84 | 164.84 | 167.4 | 163.25 | 404,681 |
| January 13, 2026 | 168 | 164.61 | 164.61 | 169.65 | 163.13 | 652,520 |
| January 12, 2026 | 172.4 | 166.23 | 166.23 | 174 | 165.25 | 1.32M |
| January 09, 2026 | 168.6 | 169.06 | 169.06 | 177.69 | 165 | 6.53M |
| January 08, 2026 | 185 | 170.66 | 170.66 | 193.31 | 167.61 | 12.87M |
| January 07, 2026 | 167.5 | 187.13 | 187.13 | 190.37 | 165.75 | 29.2M |
| January 06, 2026 | 164.95 | 162.17 | 162.17 | 164.95 | 161.5 | 91,758 |
| January 05, 2026 | 166.51 | 164.19 | 164.19 | 168.4 | 163.14 | 112,879 |
| January 02, 2026 | 165.4 | 167.28 | 167.28 | 169.23 | 164.01 | 154,530 |
| January 01, 2026 | 165.02 | 164.88 | 164.88 | 165.5 | 163.41 | 37,816 |
| December 31, 2025 | 162.77 | 164.73 | 164.73 | 167.35 | 162.77 | 71,988 |
| December 30, 2025 | 164.53 | 162.77 | 162.77 | 164.53 | 161.21 | 70,813 |
| December 29, 2025 | 164 | 164.94 | 164.94 | 170.63 | 163.3 | 308,664 |
| December 26, 2025 | 161.2 | 163.69 | 163.69 | 167.35 | 160.02 | 338,415 |
| December 24, 2025 | 163.57 | 161.93 | 161.93 | 165.75 | 161.27 | 61,666 |
| December 23, 2025 | 163.3 | 164.39 | 164.39 | 166.4 | 162.4 | 102,696 |
| December 22, 2025 | 162.85 | 163.26 | 163.26 | 164.84 | 161.71 | 87,935 |
| December 19, 2025 | 160.46 | 160.83 | 160.83 | 163.04 | 159.66 | 69,151 |
| December 18, 2025 | 159.05 | 160.86 | 160.86 | 162.26 | 155 | 191,651 |
| December 17, 2025 | 161.5 | 159.54 | 159.54 | 163.27 | 158.81 | 123,611 |
| December 16, 2025 | 164.26 | 162.31 | 162.31 | 164.59 | 161 | 97,932 |
| December 15, 2025 | 164 | 164.26 | 164.26 | 167.7 | 163.41 | 112,059 |
| December 12, 2025 | 163.01 | 164.35 | 164.35 | 165.26 | 163.01 | 80,650 |
| December 11, 2025 | 163 | 163.05 | 163.05 | 164.4 | 160.19 | 126,932 |
| December 10, 2025 | 163.93 | 162.3 | 162.3 | 168.57 | 162.15 | 104,093 |
| December 09, 2025 | 162.1 | 163.11 | 163.11 | 166 | 159 | 210,334 |
| December 08, 2025 | 168.25 | 163.85 | 163.85 | 169.97 | 160.99 | 166,036 |
| December 05, 2025 | 171.39 | 168.27 | 168.27 | 171.39 | 167 | 123,232 |
| December 04, 2025 | 171.1 | 171.33 | 171.33 | 173.56 | 170.35 | 89,577 |
| December 03, 2025 | 173.1 | 171.07 | 171.07 | 175.06 | 170.7 | 79,660 |
| December 02, 2025 | 175.5 | 174.42 | 174.42 | 175.76 | 172.62 | 78,886 |
| December 01, 2025 | 177 | 176.29 | 176.29 | 179.06 | 175.01 | 161,808 |
| November 28, 2025 | 174.07 | 175.39 | 175.39 | 176.85 | 173.2 | 63,178 |
| November 27, 2025 | 172.97 | 174.07 | 174.07 | 174.95 | 172.5 | 58,316 |