14.72
-0.19(-1.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15 | 14.72 | 14.72 | 15 | 14.58 | 3.06M |
| February 19, 2026 | 14.99 | 14.91 | 14.91 | 15.07 | 14.84 | 2.68M |
| February 18, 2026 | 15.03 | 14.99 | 14.99 | 15.08 | 14.95 | 2.27M |
| February 17, 2026 | 15 | 15.01 | 15.01 | 15.14 | 14.93 | 2.23M |
| February 16, 2026 | 15.1 | 15 | 15 | 15.15 | 14.95 | 2.55M |
| February 13, 2026 | 15.54 | 15.1 | 15.1 | 15.62 | 14.96 | 6.52M |
| February 12, 2026 | 15.82 | 15.6 | 15.6 | 15.94 | 15.48 | 4.24M |
| February 11, 2026 | 16 | 15.82 | 15.82 | 16.07 | 15.75 | 3.68M |
| February 10, 2026 | 16.1 | 16.14 | 16.14 | 16.39 | 16.05 | 3.86M |
| February 09, 2026 | 16.06 | 16.25 | 16.25 | 16.37 | 16.01 | 4.98M |
| February 06, 2026 | 16.05 | 15.99 | 15.99 | 16.11 | 15.75 | 3.49M |
| February 05, 2026 | 16.39 | 16.17 | 16.17 | 16.49 | 16.02 | 5.17M |
| February 04, 2026 | 16.08 | 16.35 | 16.35 | 16.92 | 15.95 | 13.29M |
| February 03, 2026 | 16.92 | 16.08 | 16.08 | 17 | 15.93 | 21.54M |
| February 02, 2026 | 15.24 | 15.05 | 15.05 | 15.24 | 14.72 | 5.38M |
| February 01, 2026 | 15.24 | 15.02 | 15.02 | 15.8 | 15 | 10.22M |
| January 30, 2026 | 14.79 | 15.1 | 15.1 | 15.15 | 14.58 | 6.17M |
| January 29, 2026 | 14.91 | 14.87 | 14.87 | 15.24 | 14.77 | 4.12M |
| January 28, 2026 | 14.98 | 14.97 | 14.97 | 15.24 | 14.76 | 6.17M |
| January 27, 2026 | 14.5 | 14.76 | 14.76 | 14.88 | 14.21 | 8.74M |
| January 23, 2026 | 14.95 | 14.43 | 14.43 | 14.95 | 14.3 | 5.35M |
| January 22, 2026 | 14.35 | 14.77 | 14.77 | 15.5 | 14.32 | 15.36M |
| January 21, 2026 | 14.6 | 14.1 | 14.1 | 14.62 | 14 | 7.79M |
| January 20, 2026 | 15.03 | 14.64 | 14.64 | 15.1 | 14.51 | 5.72M |
| January 19, 2026 | 15.48 | 15.17 | 15.17 | 15.52 | 15.01 | 3.56M |
| January 16, 2026 | 15.74 | 15.55 | 15.55 | 15.75 | 15.5 | 4.04M |
| January 15, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 |
| January 14, 2026 | 15.8 | 15.82 | 15.82 | 15.9 | 15.75 | 2.41M |
| January 13, 2026 | 15.8 | 15.87 | 15.87 | 16.09 | 15.71 | 5.72M |
| January 12, 2026 | 15.81 | 15.6 | 15.6 | 15.81 | 15.33 | 4.48M |
| January 09, 2026 | 15.95 | 15.85 | 15.85 | 15.99 | 15.71 | 4.98M |
| January 08, 2026 | 15.87 | 16.1 | 16.1 | 17.21 | 15.5 | 33.48M |
| January 07, 2026 | 15.9 | 15.87 | 15.87 | 15.98 | 15.84 | 2.72M |
| January 06, 2026 | 16.09 | 15.95 | 15.95 | 16.12 | 15.94 | 2.26M |
| January 05, 2026 | 16.27 | 16.09 | 16.09 | 16.34 | 16.02 | 2.71M |
| January 02, 2026 | 16.12 | 16.26 | 16.26 | 16.32 | 16.06 | 3.16M |
| January 01, 2026 | 16.09 | 16.12 | 16.12 | 16.23 | 16.04 | 1.55M |
| December 31, 2025 | 15.95 | 16.03 | 16.03 | 16.24 | 15.95 | 3.26M |
| December 30, 2025 | 16.18 | 15.96 | 15.96 | 16.18 | 15.92 | 2.55M |
| December 29, 2025 | 16.19 | 16.07 | 16.07 | 16.27 | 16 | 2.78M |
| December 26, 2025 | 16.55 | 16.28 | 16.28 | 16.55 | 16.21 | 3M |
| December 24, 2025 | 16.7 | 16.58 | 16.58 | 16.8 | 16.51 | 4.34M |
| December 23, 2025 | 16.09 | 16.85 | 16.85 | 17.69 | 16.04 | 45.13M |
| December 22, 2025 | 16.15 | 16.04 | 16.04 | 16.28 | 16 | 2.64M |
| December 19, 2025 | 15.65 | 16.04 | 16.04 | 16.16 | 15.57 | 3.47M |
| December 18, 2025 | 15.72 | 15.67 | 15.67 | 15.79 | 15.55 | 2.17M |
| December 17, 2025 | 15.91 | 15.72 | 15.72 | 15.95 | 15.7 | 2.03M |
| December 16, 2025 | 16.05 | 15.87 | 15.87 | 16.06 | 15.85 | 1.93M |
| December 15, 2025 | 16.15 | 16.05 | 16.05 | 16.18 | 16.03 | 1.44M |
| December 12, 2025 | 16.18 | 16.18 | 16.18 | 16.25 | 16.09 | 2.07M |
| December 11, 2025 | 16.15 | 16.18 | 16.18 | 16.25 | 15.91 | 2.32M |
| December 10, 2025 | 16.27 | 16.05 | 16.05 | 16.39 | 16 | 2.5M |
| December 09, 2025 | 15.6 | 16.24 | 16.24 | 16.34 | 15.41 | 4.66M |
| December 08, 2025 | 16.28 | 15.75 | 15.75 | 16.28 | 15.65 | 4.17M |
| December 05, 2025 | 16.28 | 16.19 | 16.19 | 16.37 | 16.08 | 2.54M |
| December 04, 2025 | 16.4 | 16.36 | 16.36 | 16.52 | 16.3 | 2.24M |
| December 03, 2025 | 16.66 | 16.48 | 16.48 | 16.74 | 16.36 | 2.44M |
| December 02, 2025 | 16.62 | 16.66 | 16.66 | 16.79 | 16.5 | 2.51M |
| December 01, 2025 | 17 | 16.71 | 16.71 | 17.09 | 16.65 | 2.22M |
| November 28, 2025 | 16.99 | 16.92 | 16.92 | 17 | 16.75 | 2.85M |