137.09
+8.63(+6.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 128.05 | 137.09 | 137.09 | 143.09 | 128.05 | 48,296 |
| February 19, 2026 | 131.71 | 128.46 | 128.46 | 132.98 | 127.87 | 12,733 |
| February 18, 2026 | 130.11 | 132.1 | 132.1 | 133.79 | 129.5 | 11,318 |
| February 17, 2026 | 136.99 | 130.11 | 130.11 | 137.59 | 128 | 23,785 |
| February 16, 2026 | 135.51 | 133.59 | 133.59 | 138.21 | 132 | 10,669 |
| February 13, 2026 | 137.3 | 137.85 | 137.85 | 144 | 130 | 27,947 |
| February 12, 2026 | 143 | 137.98 | 137.98 | 143.99 | 136.31 | 10,467 |
| February 11, 2026 | 136.01 | 140.79 | 140.79 | 144.98 | 136.01 | 20,090 |
| February 10, 2026 | 141.63 | 137.64 | 137.64 | 143 | 134.3 | 15,551 |
| February 09, 2026 | 141 | 138.18 | 138.18 | 143.75 | 136.21 | 10,919 |
| February 06, 2026 | 134.79 | 140.07 | 140.07 | 144.6 | 132.25 | 27,581 |
| February 05, 2026 | 131 | 132.61 | 132.61 | 135.49 | 131 | 6,128 |
| February 04, 2026 | 132.51 | 132.32 | 132.32 | 135.99 | 131 | 3,045 |
| February 03, 2026 | 137.39 | 132.32 | 132.32 | 137.39 | 129 | 6,588 |
| February 02, 2026 | 134.7 | 133.75 | 133.75 | 137.4 | 129.01 | 4,552 |
| February 01, 2026 | 134.56 | 134.71 | 134.71 | 139.55 | 134 | 4,227 |
| January 30, 2026 | 138.47 | 134.56 | 134.56 | 141.88 | 132 | 17,832 |
| January 29, 2026 | 142.11 | 138.47 | 138.47 | 143 | 136 | 20,389 |
| January 28, 2026 | 138.9 | 142.11 | 142.11 | 143.95 | 135.16 | 25,433 |
| January 27, 2026 | 132.98 | 135.53 | 135.53 | 147.5 | 125.05 | 83,248 |
| January 23, 2026 | 130.5 | 131.15 | 131.15 | 133.3 | 128 | 15,830 |
| January 22, 2026 | 128.49 | 127.97 | 127.97 | 130.6 | 126.8 | 9,651 |
| January 21, 2026 | 124.25 | 126.13 | 126.13 | 128.99 | 123.5 | 6,805 |
| January 20, 2026 | 128.61 | 126.72 | 126.72 | 132.49 | 125.37 | 8,050 |
| January 19, 2026 | 132.89 | 131.15 | 131.15 | 132.9 | 128 | 5,746 |
| January 16, 2026 | 132.35 | 130.99 | 130.99 | 132.35 | 128 | 3,401 |
| January 14, 2026 | 130.8 | 129.18 | 129.18 | 133 | 129 | 5,087 |
| January 13, 2026 | 123.1 | 130.9 | 130.9 | 131.9 | 123.1 | 8,662 |
| January 12, 2026 | 126.69 | 127.61 | 127.61 | 129.77 | 121.21 | 7,450 |
| January 09, 2026 | 126 | 126.97 | 126.97 | 130 | 122.25 | 10,329 |
| January 08, 2026 | 130.29 | 128.68 | 128.68 | 130.29 | 124.11 | 4,186 |
| January 07, 2026 | 131.79 | 129.29 | 129.29 | 131.79 | 128 | 4,691 |
| January 06, 2026 | 131.5 | 128.18 | 128.18 | 131.5 | 128 | 3,063 |
| January 05, 2026 | 128.22 | 128.12 | 128.12 | 131.85 | 124.25 | 4,853 |
| January 02, 2026 | 127.1 | 128.28 | 128.28 | 132.89 | 127.1 | 3,873 |
| January 01, 2026 | 134 | 128.44 | 128.44 | 134 | 128 | 4,413 |
| December 31, 2025 | 131.99 | 129.05 | 129.05 | 134.5 | 128.02 | 15,157 |
| December 30, 2025 | 128.05 | 128.51 | 128.51 | 130.69 | 128 | 8,542 |
| December 29, 2025 | 129 | 132.44 | 132.44 | 134.96 | 125.8 | 16,308 |
| December 26, 2025 | 131.21 | 129.18 | 129.18 | 132 | 126.11 | 5,120 |
| December 24, 2025 | 130 | 131.22 | 131.22 | 133.99 | 130 | 5,974 |
| December 23, 2025 | 130.7 | 132.77 | 132.77 | 136.5 | 129 | 37,674 |
| December 22, 2025 | 130.69 | 134.17 | 134.17 | 136.35 | 127.5 | 32,147 |
| December 19, 2025 | 134.35 | 130.69 | 130.69 | 136.84 | 130 | 13,547 |
| December 18, 2025 | 136 | 132.71 | 132.71 | 137 | 131.05 | 5,100 |
| December 17, 2025 | 136 | 136.13 | 136.13 | 141.5 | 133.2 | 7,331 |
| December 16, 2025 | 136.4 | 135.42 | 135.42 | 139.5 | 133.1 | 89,520 |
| December 15, 2025 | 133 | 136.07 | 136.07 | 136.99 | 131.5 | 23,520 |
| December 12, 2025 | 130.12 | 133.01 | 133.01 | 141 | 130.12 | 8,737 |
| December 11, 2025 | 134 | 136.96 | 136.96 | 139.99 | 130 | 45,920 |
| December 10, 2025 | 134 | 133.38 | 133.38 | 134.99 | 129 | 14,351 |
| December 09, 2025 | 131.65 | 131.66 | 131.66 | 131.67 | 131.4 | 72,551 |
| December 08, 2025 | 119.35 | 125.4 | 125.4 | 125.4 | 115.75 | 40,021 |
| December 05, 2025 | 123.28 | 119.43 | 119.43 | 128.79 | 117.11 | 24,651 |
| December 04, 2025 | 124.69 | 123.28 | 123.28 | 125 | 118.66 | 19,908 |
| December 03, 2025 | 128.5 | 123.57 | 123.57 | 133 | 122.07 | 15,167 |
| December 02, 2025 | 127 | 128.5 | 128.5 | 130.65 | 125 | 13,660 |
| December 01, 2025 | 117 | 124.87 | 124.87 | 124.87 | 117 | 21,596 |
| November 28, 2025 | 116.49 | 118.93 | 118.93 | 122.39 | 116 | 30,512 |
| November 27, 2025 | 122.23 | 116.57 | 116.57 | 122.93 | 116.11 | 63,350 |