69.85
-0.23(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 70 | 69.85 | 69.85 | 70.47 | 69 | 2.22M |
| February 19, 2026 | 71.82 | 70.08 | 70.08 | 71.99 | 69.65 | 1.6M |
| February 18, 2026 | 72.44 | 71.8 | 71.8 | 72.63 | 71.44 | 1.31M |
| February 17, 2026 | 72.97 | 72.07 | 72.07 | 72.97 | 71.5 | 3.81M |
| February 16, 2026 | 73.8 | 72.48 | 72.48 | 74.4 | 72.11 | 4.24M |
| February 13, 2026 | 70 | 73.8 | 73.8 | 75.1 | 68.32 | 19.44M |
| February 12, 2026 | 71.25 | 70.04 | 70.04 | 71.26 | 69.5 | 2.42M |
| February 11, 2026 | 72.6 | 70.89 | 70.89 | 72.94 | 70 | 3.58M |
| February 10, 2026 | 74.8 | 72.99 | 72.99 | 74.8 | 72.5 | 3.47M |
| February 09, 2026 | 69.49 | 74.27 | 74.27 | 75.05 | 68.22 | 15.61M |
| February 06, 2026 | 69.47 | 68.82 | 68.82 | 69.47 | 66.45 | 7.39M |
| February 05, 2026 | 69.5 | 70.89 | 70.89 | 71.2 | 68.55 | 6.11M |
| February 04, 2026 | 66 | 68.84 | 68.84 | 69.34 | 65.77 | 6.46M |
| February 03, 2026 | 69.9 | 65.74 | 65.74 | 69.9 | 65.4 | 8.66M |
| February 02, 2026 | 64.8 | 64.03 | 64.03 | 64.8 | 62.89 | 2.36M |
| February 01, 2026 | 67 | 64.78 | 64.78 | 67.49 | 64 | 2.17M |
| January 30, 2026 | 64 | 66.41 | 66.41 | 67.65 | 63.22 | 5.95M |
| January 29, 2026 | 65.2 | 64.32 | 64.32 | 65.21 | 63.51 | 3.22M |
| January 28, 2026 | 61.5 | 65.31 | 65.31 | 65.5 | 61.16 | 8.48M |
| January 27, 2026 | 62 | 61.87 | 61.87 | 66.23 | 59.8 | 21.46M |
| January 23, 2026 | 64 | 61.64 | 61.64 | 64.18 | 61.2 | 7.74M |
| January 22, 2026 | 65.5 | 63.69 | 63.69 | 66.6 | 61.88 | 36.03M |
| January 21, 2026 | 67.9 | 64.72 | 64.72 | 68.23 | 64.45 | 14.2M |
| January 20, 2026 | 68.1 | 67.85 | 67.85 | 68.99 | 65.78 | 92.22M |
| January 19, 2026 | 71 | 71.89 | 71.89 | 73.25 | 69.31 | 7.83M |
| January 16, 2026 | 72.91 | 71.3 | 71.3 | 73.29 | 71 | 3.1M |
| January 14, 2026 | 73.55 | 72.8 | 72.8 | 73.64 | 72.6 | 1.9M |
| January 13, 2026 | 74.31 | 73.39 | 73.39 | 75.05 | 72.65 | 2.2M |
| January 12, 2026 | 74.16 | 74.31 | 74.31 | 74.63 | 72.93 | 2.43M |
| January 09, 2026 | 75.14 | 74.54 | 74.54 | 76.73 | 74.01 | 2.92M |
| January 08, 2026 | 77.41 | 75.14 | 75.14 | 78.59 | 74.89 | 3.22M |
| January 07, 2026 | 77.45 | 77.29 | 77.29 | 78.35 | 76.7 | 2.39M |
| January 06, 2026 | 77.04 | 77.45 | 77.45 | 77.81 | 75.9 | 2.36M |
| January 05, 2026 | 77.9 | 77.04 | 77.04 | 77.93 | 76.77 | 1.68M |
| January 02, 2026 | 76.1 | 78.16 | 78.16 | 78.85 | 75.9 | 3.69M |
| January 01, 2026 | 76.75 | 76.1 | 76.1 | 77.09 | 75.82 | 1.81M |
| December 31, 2025 | 76.01 | 76.78 | 76.78 | 78.75 | 75.6 | 3.95M |
| December 30, 2025 | 77 | 76.02 | 76.02 | 77.02 | 75.55 | 1.63M |
| December 29, 2025 | 76.78 | 76.98 | 76.98 | 77.49 | 75.77 | 8.09M |
| December 26, 2025 | 77.92 | 76.78 | 76.78 | 77.93 | 76.58 | 7.37M |
| December 24, 2025 | 79.06 | 77.92 | 77.92 | 79.46 | 77.65 | 10.03M |
| December 23, 2025 | 77.78 | 78.63 | 78.63 | 79.36 | 77.05 | 9.89M |
| December 22, 2025 | 76.82 | 77.45 | 77.45 | 77.95 | 76.29 | 2.99M |
| December 19, 2025 | 75.55 | 76.82 | 76.82 | 77.28 | 74.58 | 2.73M |
| December 18, 2025 | 76.08 | 75.42 | 75.42 | 76.08 | 74.9 | 1.98M |
| December 17, 2025 | 74.05 | 76.38 | 76.38 | 78.95 | 73.79 | 18.44M |
| December 16, 2025 | 75.37 | 74.16 | 74.16 | 75.48 | 73.5 | 2.65M |
| December 15, 2025 | 77 | 75.43 | 75.43 | 77.66 | 75.21 | 2.59M |
| December 12, 2025 | 76 | 77.67 | 77.67 | 78 | 75.5 | 2.04M |
| December 11, 2025 | 75.74 | 75.45 | 75.45 | 75.74 | 74.49 | 1.53M |
| December 10, 2025 | 76 | 75.26 | 75.26 | 77.65 | 74.6 | 1.71M |
| December 09, 2025 | 74.65 | 75.89 | 75.89 | 76.09 | 73.65 | 3.72M |
| December 08, 2025 | 77.41 | 74.58 | 74.58 | 77.51 | 72.6 | 2.67M |
| December 05, 2025 | 76.48 | 77.41 | 77.41 | 77.7 | 76.25 | 1.95M |
| December 04, 2025 | 76.35 | 76.38 | 76.38 | 77.17 | 75.9 | 1.73M |
| December 03, 2025 | 77.07 | 76.74 | 76.74 | 77.23 | 75.48 | 2.36M |
| December 02, 2025 | 76.56 | 77.08 | 77.08 | 77.25 | 75.99 | 1.2M |
| December 01, 2025 | 78.16 | 76.61 | 76.61 | 78.72 | 76.5 | 2.49M |
| November 28, 2025 | 77.05 | 78.15 | 78.15 | 79.18 | 76.86 | 4.22M |
| November 27, 2025 | 77 | 77.05 | 77.05 | 77.47 | 76.81 | 971,317 |