193.98
+4.46(+2.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 189.35 | 193.98 | 193.98 | 194.9 | 188.5 | 14.59M |
| February 19, 2026 | 193.11 | 189.52 | 189.52 | 195.69 | 188.51 | 15.64M |
| February 18, 2026 | 190 | 193.11 | 193.11 | 193.99 | 189 | 27.24M |
| February 17, 2026 | 183.55 | 188.89 | 188.89 | 190 | 181.86 | 29.24M |
| February 16, 2026 | 178 | 183.09 | 183.09 | 184 | 176.08 | 8.66M |
| February 13, 2026 | 180 | 178.87 | 178.87 | 180.76 | 178.1 | 8.73M |
| February 12, 2026 | 180.4 | 181 | 181 | 182.35 | 178.31 | 13.35M |
| February 11, 2026 | 179.98 | 180.33 | 180.33 | 180.58 | 176.11 | 10.16M |
| February 10, 2026 | 181 | 179.26 | 179.26 | 181 | 177.5 | 8.41M |
| February 09, 2026 | 181 | 179.98 | 179.98 | 182.1 | 178.92 | 15.47M |
| February 06, 2026 | 177.5 | 178.13 | 178.13 | 178.69 | 174.55 | 9.27M |
| February 05, 2026 | 176.11 | 177.92 | 177.92 | 179.2 | 175.51 | 11.29M |
| February 04, 2026 | 174.4 | 176.11 | 176.11 | 176.99 | 171.9 | 13.2M |
| February 03, 2026 | 179 | 174.41 | 174.41 | 183.1 | 172 | 11.08M |
| February 02, 2026 | 169.37 | 171.13 | 171.13 | 172.08 | 165.11 | 13.99M |
| February 01, 2026 | 180.75 | 169.37 | 169.37 | 181.59 | 167.42 | 13.59M |
| January 30, 2026 | 178 | 180.76 | 180.76 | 182.72 | 176 | 15.73M |
| January 29, 2026 | 183 | 179.44 | 179.44 | 183.34 | 178.25 | 40.37M |
| January 28, 2026 | 176.8 | 180.76 | 180.76 | 180.84 | 175.25 | 16.77M |
| January 27, 2026 | 174.5 | 175.21 | 175.21 | 176.67 | 171.74 | 17.37M |
| January 23, 2026 | 176 | 172.77 | 172.77 | 178.99 | 172 | 24.03M |
| January 22, 2026 | 174.65 | 174.78 | 174.78 | 177.66 | 174 | 17.02M |
| January 21, 2026 | 174.76 | 172.47 | 172.47 | 178.3 | 170.76 | 15.65M |
| January 20, 2026 | 177.43 | 175.73 | 175.73 | 180.75 | 175 | 14.54M |
| January 19, 2026 | 175.84 | 177.43 | 177.43 | 178.13 | 174.55 | 26.11M |
| January 16, 2026 | 179.25 | 176.15 | 176.15 | 182.9 | 174.84 | 35.09M |
| January 14, 2026 | 166.2 | 179.27 | 179.27 | 180.69 | 164.8 | 88.48M |
| January 13, 2026 | 164.99 | 166.19 | 166.19 | 166.78 | 163.57 | 15.01M |
| January 12, 2026 | 163.5 | 163.98 | 163.98 | 164.4 | 160.3 | 11.52M |
| January 09, 2026 | 160.9 | 162.26 | 162.26 | 166 | 160.53 | 15.76M |
| January 08, 2026 | 166.28 | 161.46 | 161.46 | 166.92 | 160.25 | 13.38M |
| January 07, 2026 | 166.5 | 166.33 | 166.33 | 166.63 | 164.13 | 9.35M |
| January 06, 2026 | 163.6 | 165.74 | 165.74 | 167.3 | 162.61 | 27.4M |
| January 05, 2026 | 158 | 162.36 | 162.36 | 162.99 | 157.51 | 30.45M |
| January 02, 2026 | 153.99 | 156.7 | 156.7 | 157.1 | 153.92 | 11.43M |
| January 01, 2026 | 154.2 | 153.58 | 153.58 | 154.99 | 152.7 | 5.81M |
| December 31, 2025 | 152.45 | 153.76 | 153.76 | 155.3 | 151.38 | 11.42M |
| December 30, 2025 | 149.51 | 151.65 | 151.65 | 152.84 | 148.12 | 34.36M |
| December 29, 2025 | 150.19 | 149.15 | 149.15 | 150.7 | 148.67 | 6.33M |
| December 26, 2025 | 150.79 | 150.22 | 150.22 | 151.47 | 150 | 2.66M |
| December 24, 2025 | 153 | 150.76 | 150.76 | 153 | 150.39 | 5.72M |
| December 23, 2025 | 153.9 | 152.36 | 152.36 | 153.9 | 151.85 | 4.84M |
| December 22, 2025 | 155.05 | 152.8 | 152.8 | 155.2 | 152.38 | 6.27M |
| December 19, 2025 | 154.8 | 154.03 | 154.03 | 155.48 | 153.1 | 7.57M |
| December 18, 2025 | 153.15 | 154.15 | 154.15 | 155.15 | 152.01 | 8.32M |
| December 17, 2025 | 152.95 | 153.04 | 153.04 | 154.38 | 152.5 | 9.9M |
| December 16, 2025 | 153.35 | 153.2 | 153.2 | 154.25 | 152.41 | 7.23M |
| December 15, 2025 | 152.74 | 153.65 | 153.65 | 154.13 | 151.1 | 7.97M |
| December 12, 2025 | 150.6 | 152.74 | 152.74 | 153.06 | 149.83 | 9.06M |
| December 11, 2025 | 148.06 | 150.53 | 150.53 | 151.28 | 147.75 | 6.92M |
| December 10, 2025 | 150.5 | 148.06 | 148.06 | 151.2 | 147.02 | 8.72M |
| December 09, 2025 | 147.45 | 150.43 | 150.43 | 150.75 | 145.87 | 13.39M |
| December 08, 2025 | 153.3 | 148.36 | 148.36 | 153.57 | 146.5 | 13.31M |
| December 05, 2025 | 152.43 | 153.3 | 153.3 | 153.69 | 150.8 | 11.07M |
| December 04, 2025 | 150.8 | 152.43 | 152.43 | 153.27 | 150.15 | 11.67M |
| December 03, 2025 | 157.34 | 151.38 | 151.38 | 157.7 | 150.3 | 25.41M |
| December 02, 2025 | 155.01 | 155.77 | 155.77 | 160.15 | 154.44 | 41.38M |
| December 01, 2025 | 154 | 154.19 | 154.19 | 156 | 153.16 | 8.97M |
| November 28, 2025 | 154 | 153.27 | 153.27 | 154.75 | 152.21 | 7.66M |
| November 27, 2025 | 155.89 | 154.28 | 154.28 | 155.89 | 153.1 | 6.09M |