27.82
+1.75(+6.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.99 | 27.82 | 27.82 | 31.2 | 24.23 | 407,678 |
| February 19, 2026 | 28.85 | 26.07 | 26.07 | 28.85 | 25.34 | 77,591 |
| February 18, 2026 | 23.94 | 28.64 | 28.64 | 28.72 | 23.94 | 386,666 |
| February 17, 2026 | 23.26 | 23.94 | 23.94 | 24.7 | 23.26 | 7,383 |
| February 16, 2026 | 24.22 | 24.07 | 24.07 | 25.35 | 23.7 | 14,676 |
| February 13, 2026 | 24.94 | 24.63 | 24.63 | 24.94 | 24.11 | 10,865 |
| February 12, 2026 | 24.52 | 24.95 | 24.95 | 25.27 | 24.52 | 4,369 |
| February 11, 2026 | 25.44 | 24.53 | 24.53 | 25.44 | 24.51 | 4,115 |
| February 10, 2026 | 24.94 | 24.81 | 24.81 | 25.47 | 24.51 | 6,285 |
| February 09, 2026 | 24.89 | 24.94 | 24.94 | 26 | 24.89 | 22,931 |
| February 06, 2026 | 24.08 | 24.35 | 24.35 | 24.99 | 24.08 | 6,195 |
| February 05, 2026 | 25 | 24.49 | 24.49 | 25.08 | 24.2 | 17,227 |
| February 04, 2026 | 24.11 | 24.57 | 24.57 | 25.1 | 24.11 | 8,684 |
| February 03, 2026 | 24.7 | 24.3 | 24.3 | 25.17 | 24.03 | 13,487 |
| February 02, 2026 | 24.15 | 24.19 | 24.19 | 25.1 | 24.15 | 6,668 |
| February 01, 2026 | 26.9 | 24.12 | 24.12 | 26.9 | 24.1 | 6,809 |
| January 30, 2026 | 23.5 | 24.6 | 24.6 | 25.38 | 23.5 | 7,740 |
| January 29, 2026 | 23.75 | 23.99 | 23.99 | 24.85 | 23.62 | 21,397 |
| January 28, 2026 | 23.31 | 23.75 | 23.75 | 24.92 | 23.3 | 21,642 |
| January 27, 2026 | 23.11 | 24.06 | 24.06 | 25.3 | 23.11 | 16,315 |
| January 23, 2026 | 24.12 | 24.39 | 24.39 | 25.59 | 24.12 | 7,175 |
| January 22, 2026 | 24.99 | 24.12 | 24.12 | 25 | 24.05 | 41,919 |
| January 21, 2026 | 25.21 | 24.79 | 24.79 | 26.47 | 24.7 | 34,505 |
| January 20, 2026 | 25.43 | 25.21 | 25.21 | 26.5 | 24.62 | 15,932 |
| January 19, 2026 | 26.58 | 25.43 | 25.43 | 26.58 | 25.2 | 33,564 |
| January 16, 2026 | 28.05 | 26.01 | 26.01 | 28.05 | 26 | 46,655 |
| January 14, 2026 | 29 | 28.05 | 28.05 | 29.59 | 27.56 | 33,090 |
| January 13, 2026 | 29.8 | 29.06 | 29.06 | 30 | 28.5 | 82,041 |
| January 12, 2026 | 33.1 | 29.96 | 29.96 | 33.23 | 28.91 | 388,485 |
| January 09, 2026 | 32.9 | 34.09 | 34.09 | 34.74 | 31.56 | 1.96M |
| January 08, 2026 | 26 | 28.95 | 28.95 | 28.95 | 25.6 | 204,363 |
| January 07, 2026 | 24.1 | 24.13 | 24.13 | 24.5 | 24.1 | 8,691 |
| January 06, 2026 | 24.8 | 24.1 | 24.1 | 24.8 | 23.62 | 20,769 |
| January 05, 2026 | 25.76 | 24.8 | 24.8 | 26.46 | 24.25 | 22,254 |
| January 02, 2026 | 25.79 | 25.76 | 25.76 | 26.99 | 25.04 | 7,519 |
| January 01, 2026 | 25.8 | 25.27 | 25.27 | 25.98 | 25.2 | 4,444 |
| December 31, 2025 | 25.44 | 25.68 | 25.68 | 25.89 | 25.44 | 4,475 |
| December 30, 2025 | 25.8 | 25.2 | 25.2 | 25.8 | 24.74 | 2,322 |
| December 29, 2025 | 25.41 | 25.01 | 25.01 | 25.96 | 24.61 | 4,088 |
| December 26, 2025 | 25.99 | 25.41 | 25.41 | 25.99 | 25.32 | 3,332 |
| December 24, 2025 | 25.55 | 25.65 | 25.65 | 26.09 | 25.55 | 1,741 |
| December 23, 2025 | 25.98 | 25.4 | 25.4 | 25.98 | 25.38 | 3,552 |
| December 22, 2025 | 25.7 | 25.88 | 25.88 | 26.49 | 25.5 | 9,159 |
| December 19, 2025 | 25.98 | 25.47 | 25.47 | 26.15 | 25.31 | 5,882 |
| December 18, 2025 | 26.73 | 25.7 | 25.7 | 26.73 | 25.06 | 8,866 |
| December 17, 2025 | 25.51 | 26.02 | 26.02 | 26.75 | 25.51 | 20,607 |
| December 16, 2025 | 25.91 | 26.08 | 26.08 | 26.19 | 25.56 | 6,788 |
| December 15, 2025 | 25.98 | 25.79 | 25.79 | 26.22 | 25.2 | 14,477 |
| December 12, 2025 | 25.87 | 25.66 | 25.66 | 25.87 | 24.81 | 3,077 |
| December 11, 2025 | 25.6 | 25.46 | 25.46 | 25.65 | 24.9 | 3,613 |
| December 10, 2025 | 25.59 | 25.23 | 25.23 | 26.04 | 24.81 | 3,716 |
| December 09, 2025 | 25.77 | 25.59 | 25.59 | 25.77 | 24.9 | 4,250 |
| December 08, 2025 | 25.2 | 24.84 | 24.84 | 26 | 24.6 | 14,722 |
| December 05, 2025 | 25.67 | 24.77 | 24.77 | 25.67 | 24.41 | 2,091 |
| December 04, 2025 | 25.15 | 25.3 | 25.3 | 25.98 | 25.02 | 4,275 |
| December 03, 2025 | 25.4 | 25.43 | 25.43 | 25.9 | 25.21 | 5,035 |
| December 02, 2025 | 25.36 | 25.53 | 25.53 | 25.98 | 25 | 7,888 |
| December 01, 2025 | 25.51 | 25.25 | 25.25 | 26.45 | 25.1 | 11,758 |
| November 28, 2025 | 25.7 | 25.51 | 25.51 | 26.39 | 25.51 | 2,168 |
| November 27, 2025 | 26.04 | 25.99 | 25.99 | 26.49 | 25.55 | 1,151 |