184.65
+3.6(+1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 188 | 184.65 | 184.65 | 188 | 183.23 | 56,509 |
| February 19, 2026 | 184.01 | 181.05 | 181.05 | 184.95 | 180.6 | 2,156 |
| February 18, 2026 | 183.62 | 182.46 | 182.46 | 185.9 | 180.25 | 12,547 |
| February 17, 2026 | 188.78 | 183.62 | 183.62 | 188.78 | 183.11 | 5,309 |
| February 16, 2026 | 186.9 | 183.16 | 183.16 | 193.01 | 182.01 | 13,407 |
| February 13, 2026 | 194.97 | 184.09 | 184.09 | 194.97 | 182.01 | 6,240 |
| February 12, 2026 | 184.33 | 185.5 | 185.5 | 187.4 | 184 | 2,812 |
| February 11, 2026 | 189.85 | 185.34 | 185.34 | 189.85 | 184.2 | 2,476 |
| February 10, 2026 | 185.01 | 185.85 | 185.85 | 190.01 | 184 | 6,939 |
| February 09, 2026 | 188.5 | 184.96 | 184.96 | 194.99 | 183.25 | 8,610 |
| February 06, 2026 | 184.51 | 186.76 | 186.76 | 188.5 | 182.1 | 4,525 |
| February 05, 2026 | 191.58 | 186.61 | 186.61 | 191.59 | 186.27 | 1,716 |
| February 04, 2026 | 184.99 | 187.11 | 187.11 | 187.89 | 183 | 4,530 |
| February 03, 2026 | 182.6 | 183.31 | 183.31 | 188.95 | 182 | 6,522 |
| February 02, 2026 | 187.69 | 181.72 | 181.72 | 187.69 | 181.12 | 1,656 |
| February 01, 2026 | 187.01 | 183.69 | 183.69 | 187.01 | 183.05 | 1,338 |
| January 30, 2026 | 184 | 184.74 | 184.74 | 188 | 184 | 2,380 |
| January 29, 2026 | 184.26 | 185.04 | 185.04 | 190.17 | 183.52 | 2,914 |
| January 28, 2026 | 186.44 | 187.76 | 187.76 | 191.42 | 181.6 | 15,562 |
| January 27, 2026 | 186.08 | 186.37 | 186.37 | 189.12 | 184.46 | 1,506 |
| January 23, 2026 | 198.88 | 186.08 | 186.08 | 198.88 | 185.65 | 5,694 |
| January 22, 2026 | 189.94 | 187.2 | 187.2 | 190.39 | 184.01 | 8,447 |
| January 21, 2026 | 192 | 185.08 | 185.08 | 198.99 | 182.96 | 7,781 |
| January 20, 2026 | 197.03 | 193.97 | 193.97 | 197.4 | 193.1 | 4,159 |
| January 19, 2026 | 200 | 196.34 | 196.34 | 200 | 193.22 | 3,824 |
| January 16, 2026 | 195.65 | 197.88 | 197.88 | 199.07 | 195.27 | 2,528 |
| January 14, 2026 | 199 | 197.27 | 197.27 | 199 | 195.55 | 2,932 |
| January 13, 2026 | 204 | 196.54 | 196.54 | 204 | 195.5 | 2,835 |
| January 12, 2026 | 195.37 | 196.9 | 196.9 | 202.9 | 195.2 | 5,301 |
| January 09, 2026 | 201.05 | 199.33 | 199.33 | 202.5 | 194 | 12,879 |
| January 08, 2026 | 202.01 | 201.05 | 201.05 | 203.09 | 197.12 | 6,659 |
| January 07, 2026 | 196.15 | 199.3 | 199.3 | 202.77 | 196.15 | 2,344 |
| January 06, 2026 | 201.86 | 199.09 | 199.09 | 202.19 | 195.65 | 15,529 |
| January 05, 2026 | 200.3 | 200.71 | 200.71 | 202.77 | 199.91 | 7,861 |
| January 02, 2026 | 203.6 | 201.41 | 201.41 | 204.88 | 199.74 | 6,030 |
| January 01, 2026 | 203.15 | 200.74 | 200.74 | 204.03 | 199.94 | 4,394 |
| December 31, 2025 | 206.97 | 203.14 | 203.14 | 208.8 | 200.15 | 7,970 |
| December 30, 2025 | 204.55 | 204.37 | 204.37 | 206.07 | 201.17 | 6,021 |
| December 29, 2025 | 205.8 | 205.48 | 205.48 | 209.8 | 198.29 | 10,442 |
| December 26, 2025 | 200 | 200.75 | 200.75 | 204 | 199 | 5,534 |
| December 24, 2025 | 202.47 | 200.74 | 200.74 | 203 | 200.1 | 3,210 |
| December 23, 2025 | 203.78 | 201.47 | 201.47 | 203.78 | 201.05 | 6,153 |
| December 22, 2025 | 209.9 | 201.4 | 201.4 | 209.9 | 201 | 6,043 |
| December 19, 2025 | 206 | 205.15 | 205.15 | 207.49 | 203.07 | 7,236 |
| December 18, 2025 | 204.8 | 202.36 | 202.36 | 207.58 | 200.65 | 7,687 |
| December 17, 2025 | 203.98 | 203.52 | 203.52 | 206.81 | 201.52 | 9,282 |
| December 16, 2025 | 210.6 | 200.25 | 200.25 | 210.94 | 200.25 | 4,422 |
| December 15, 2025 | 210.56 | 206.07 | 206.07 | 213.98 | 205.05 | 15,729 |
| December 12, 2025 | 211.7 | 210.56 | 210.56 | 212.5 | 204 | 26,880 |
| December 11, 2025 | 205 | 208.91 | 208.91 | 213 | 201.6 | 23,992 |
| December 10, 2025 | 197.05 | 204.27 | 204.27 | 205.6 | 193.79 | 21,000 |
| December 09, 2025 | 193.24 | 193.76 | 193.76 | 195.99 | 190.25 | 7,350 |
| December 08, 2025 | 194.93 | 193.43 | 193.43 | 198.5 | 190 | 5,726 |
| December 05, 2025 | 191.35 | 196.26 | 196.26 | 197.9 | 191.35 | 7,159 |
| December 04, 2025 | 193.01 | 192.74 | 192.74 | 197.95 | 191.26 | 3,530 |
| December 03, 2025 | 196.47 | 195.17 | 195.17 | 200.26 | 193.99 | 4,745 |
| December 02, 2025 | 195.01 | 198.38 | 198.38 | 199.89 | 191.21 | 8,501 |
| December 01, 2025 | 198.09 | 194.73 | 194.73 | 198.09 | 193.35 | 3,397 |
| November 28, 2025 | 200 | 196.97 | 196.97 | 200 | 194.15 | 7,457 |
| November 27, 2025 | 200.68 | 198.38 | 198.38 | 200.68 | 196.03 | 4,174 |