148.48
+0.28(+0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 155 | 148.48 | 148.48 | 155 | 146.49 | 1,524 |
| February 19, 2026 | 149.6 | 148.2 | 148.2 | 151 | 144 | 1,956 |
| February 18, 2026 | 146.85 | 143.35 | 143.35 | 148.99 | 143 | 4,381 |
| February 17, 2026 | 137 | 146.85 | 146.85 | 149.88 | 137 | 4,905 |
| February 16, 2026 | 146.44 | 147.28 | 147.28 | 150 | 143.2 | 5,532 |
| February 13, 2026 | 162.39 | 146.44 | 146.44 | 162.39 | 143.5 | 4,519 |
| February 12, 2026 | 149 | 149.61 | 149.61 | 154.39 | 146.12 | 192 |
| February 11, 2026 | 150 | 147.95 | 147.95 | 156.78 | 145 | 9,877 |
| February 10, 2026 | 149.36 | 149.64 | 149.64 | 152.99 | 149.36 | 2,287 |
| February 09, 2026 | 156 | 149.33 | 149.33 | 158.38 | 148 | 19,010 |
| February 06, 2026 | 150.01 | 158.38 | 158.38 | 165 | 149 | 19,942 |
| February 05, 2026 | 152.79 | 149 | 149 | 152.8 | 146 | 6,255 |
| February 04, 2026 | 154 | 152.84 | 152.84 | 154 | 147.1 | 1,498 |
| February 03, 2026 | 148.39 | 150.04 | 150.04 | 155.89 | 147.65 | 4,101 |
| February 02, 2026 | 168.3 | 148.39 | 148.39 | 168.3 | 143 | 2,953 |
| February 01, 2026 | 150.99 | 148.1 | 148.1 | 150.99 | 148.1 | 546 |
| January 30, 2026 | 135.3 | 151.9 | 151.9 | 152.4 | 135.3 | 70 |
| January 29, 2026 | 147.89 | 150 | 150 | 151.8 | 147.89 | 527 |
| January 28, 2026 | 145.01 | 149.48 | 149.48 | 152 | 145 | 2,062 |
| January 27, 2026 | 146 | 144.4 | 144.4 | 150 | 142.4 | 250 |
| January 23, 2026 | 150.8 | 150.79 | 150.79 | 150.8 | 150.79 | 2 |
| January 22, 2026 | 147.4 | 149 | 149 | 151 | 143.1 | 3,976 |
| January 21, 2026 | 150.45 | 146.38 | 146.38 | 150.45 | 141.2 | 2,661 |
| January 20, 2026 | 146.99 | 147.47 | 147.47 | 148.99 | 133.1 | 6,672 |
| January 19, 2026 | 133.9 | 146.98 | 146.98 | 148.39 | 133.9 | 1,679 |
| January 16, 2026 | 155 | 148.99 | 148.99 | 155 | 143.5 | 856 |
| January 14, 2026 | 158.9 | 143.37 | 143.37 | 158.9 | 142.49 | 1,455 |
| January 13, 2026 | 143.02 | 148 | 148 | 148 | 143 | 166 |
| January 12, 2026 | 146.34 | 143.03 | 143.03 | 153.35 | 140.41 | 1,339 |
| January 09, 2026 | 149.97 | 145.61 | 145.61 | 149.97 | 145.1 | 597 |
| January 08, 2026 | 146 | 149.98 | 149.98 | 150 | 146 | 1,361 |
| January 07, 2026 | 150 | 150.11 | 150.11 | 153 | 146 | 1,385 |
| January 06, 2026 | 149.9 | 150 | 150 | 151.79 | 147 | 2,713 |
| January 05, 2026 | 147.1 | 148 | 148 | 150 | 145.78 | 1,927 |
| January 02, 2026 | 145.61 | 146.51 | 146.51 | 149.9 | 145.61 | 5,115 |
| January 01, 2026 | 145.65 | 149.01 | 149.01 | 159.4 | 142.42 | 5,495 |
| December 31, 2025 | 145.07 | 145.65 | 145.65 | 149.9 | 145.07 | 834 |
| December 30, 2025 | 149 | 148.03 | 148.03 | 149.95 | 148 | 413 |
| December 29, 2025 | 147 | 149.95 | 149.95 | 157.99 | 147 | 1,132 |
| December 26, 2025 | 150 | 149.9 | 149.9 | 150 | 149 | 1,525 |
| December 24, 2025 | 150.4 | 149.49 | 149.49 | 152.35 | 148 | 5,290 |
| December 23, 2025 | 159 | 149.98 | 149.98 | 159 | 148.5 | 14,000 |
| December 22, 2025 | 149 | 149.34 | 149.34 | 156.95 | 145 | 20,132 |
| December 19, 2025 | 151.1 | 142.88 | 142.88 | 153 | 139.01 | 13,897 |
| December 18, 2025 | 156.5 | 151.28 | 151.28 | 156.5 | 151 | 3,376 |
| December 17, 2025 | 156 | 153.08 | 153.08 | 156 | 153.05 | 1,590 |
| December 16, 2025 | 156 | 155.83 | 155.83 | 156 | 154.25 | 1,942 |
| December 15, 2025 | 154.46 | 155.6 | 155.6 | 159 | 154 | 25,825 |
| December 12, 2025 | 157.05 | 154.46 | 154.46 | 159.39 | 141.3 | 5,571 |
| December 11, 2025 | 157 | 158.14 | 158.14 | 160.5 | 155 | 9,916 |
| December 10, 2025 | 160 | 157.96 | 157.96 | 161.41 | 157.48 | 2,356 |
| December 09, 2025 | 157 | 156.21 | 156.21 | 164.79 | 152 | 7,691 |
| December 08, 2025 | 163.05 | 158.97 | 158.97 | 174 | 156 | 6,304 |
| December 05, 2025 | 161.46 | 159.07 | 159.07 | 166.47 | 155.25 | 8,293 |
| December 04, 2025 | 174.97 | 161.45 | 161.45 | 178 | 160.1 | 17,534 |
| December 03, 2025 | 171.4 | 160.87 | 160.87 | 178.99 | 160.05 | 1,307 |
| December 02, 2025 | 159.1 | 160.47 | 160.47 | 162.88 | 159.1 | 139 |
| December 01, 2025 | 165.65 | 162.71 | 162.71 | 168.99 | 160.05 | 796 |
| November 28, 2025 | 159.1 | 164.03 | 164.03 | 178.5 | 159.1 | 7,102 |
| November 27, 2025 | 161.27 | 162.25 | 162.25 | 166.39 | 161.27 | 606 |