25.02
-0.66(-2.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.69 | 25.02 | 25.02 | 25.69 | 24.7 | 3,661 |
| February 19, 2026 | 25.2 | 25.68 | 25.68 | 26.47 | 24.9 | 4,501 |
| February 18, 2026 | 25.86 | 25.32 | 25.32 | 26.35 | 25.2 | 5,191 |
| February 17, 2026 | 26.97 | 25.56 | 25.56 | 26.97 | 25.11 | 20,910 |
| February 16, 2026 | 24.37 | 26.52 | 26.52 | 28.8 | 24.1 | 225,893 |
| February 13, 2026 | 25.39 | 24.6 | 24.6 | 25.95 | 24.53 | 4,831 |
| February 12, 2026 | 25.4 | 25.03 | 25.03 | 25.4 | 24.17 | 4,122 |
| February 11, 2026 | 24.25 | 24.26 | 24.26 | 24.72 | 24.12 | 982 |
| February 10, 2026 | 24.05 | 24.25 | 24.25 | 24.8 | 24.05 | 4,046 |
| February 09, 2026 | 23.5 | 24.17 | 24.17 | 24.25 | 23.5 | 5,994 |
| February 06, 2026 | 23.7 | 23.44 | 23.44 | 23.99 | 23.22 | 1,664 |
| February 05, 2026 | 24.01 | 23.73 | 23.73 | 24.41 | 23.36 | 1,896 |
| February 04, 2026 | 24.2 | 23.95 | 23.95 | 24.2 | 23.24 | 321 |
| February 03, 2026 | 23.87 | 23.37 | 23.37 | 24.29 | 22.66 | 1,985 |
| February 02, 2026 | 23.12 | 23.87 | 23.87 | 24.09 | 23.12 | 512 |
| February 01, 2026 | 23.21 | 23.5 | 23.5 | 24.3 | 23.21 | 4,717 |
| January 30, 2026 | 23.2 | 23.62 | 23.62 | 24.25 | 23.05 | 2,895 |
| January 29, 2026 | 25 | 23.95 | 23.95 | 25 | 23.27 | 4,561 |
| January 28, 2026 | 23.09 | 23.53 | 23.53 | 24.55 | 22.9 | 15,094 |
| January 27, 2026 | 23.1 | 23.56 | 23.56 | 24.89 | 23.1 | 2,779 |
| January 23, 2026 | 24.43 | 23.98 | 23.98 | 25.29 | 23.71 | 2,698 |
| January 22, 2026 | 23.62 | 24.43 | 24.43 | 25.43 | 23.62 | 2,241 |
| January 21, 2026 | 25.73 | 24.56 | 24.56 | 25.73 | 23.31 | 4,597 |
| January 20, 2026 | 25.24 | 24.77 | 24.77 | 25.74 | 23.77 | 56,930 |
| January 19, 2026 | 24.83 | 25.24 | 25.24 | 25.49 | 24.83 | 351 |
| January 16, 2026 | 25.77 | 25.56 | 25.56 | 25.77 | 24.76 | 7,151 |
| January 14, 2026 | 25 | 25.55 | 25.55 | 25.85 | 25 | 4,227 |
| January 13, 2026 | 25.29 | 25.29 | 25.29 | 25.5 | 24.99 | 7,947 |
| January 12, 2026 | 25.94 | 25.11 | 25.11 | 25.94 | 25 | 4,227 |
| January 09, 2026 | 25.58 | 25.73 | 25.73 | 25.99 | 24.67 | 25,675 |
| January 08, 2026 | 25.75 | 25 | 25 | 25.75 | 25 | 8,111 |
| January 07, 2026 | 25.31 | 25.13 | 25.13 | 25.32 | 25.07 | 352 |
| January 06, 2026 | 25.28 | 25.31 | 25.31 | 25.74 | 25.28 | 3,003 |
| January 05, 2026 | 25.07 | 25.28 | 25.28 | 25.79 | 25.07 | 1,805 |
| January 02, 2026 | 25.05 | 25.5 | 25.5 | 25.82 | 25.05 | 2,377 |
| January 01, 2026 | 25.57 | 25.19 | 25.19 | 25.9 | 25.06 | 7,806 |
| December 31, 2025 | 25.24 | 25.61 | 25.61 | 25.67 | 25.21 | 5,342 |
| December 30, 2025 | 25.65 | 25.28 | 25.28 | 25.65 | 24.65 | 5,061 |
| December 29, 2025 | 24.61 | 24.94 | 24.94 | 25.68 | 24.61 | 2,254 |
| December 26, 2025 | 25.3 | 25.42 | 25.42 | 25.8 | 24.77 | 2,058 |
| December 24, 2025 | 25.25 | 25.42 | 25.42 | 25.95 | 25 | 9,739 |
| December 23, 2025 | 25.18 | 25.25 | 25.25 | 25.59 | 25.18 | 3,168 |
| December 22, 2025 | 25.33 | 25.31 | 25.31 | 25.64 | 25 | 892 |
| December 19, 2025 | 25.01 | 25.33 | 25.33 | 25.88 | 24.72 | 2,047 |
| December 18, 2025 | 25 | 25.16 | 25.16 | 25.67 | 24.61 | 6,276 |
| December 17, 2025 | 24.8 | 25.15 | 25.15 | 25.79 | 24.8 | 5,715 |
| December 16, 2025 | 25.94 | 25.31 | 25.31 | 25.94 | 24.6 | 7,754 |
| December 15, 2025 | 25.06 | 25.42 | 25.42 | 25.5 | 25.06 | 805 |
| December 12, 2025 | 25.4 | 25.69 | 25.69 | 25.88 | 25.03 | 2,447 |
| December 11, 2025 | 25.01 | 25.41 | 25.41 | 25.79 | 24.58 | 8,455 |
| December 10, 2025 | 25.12 | 24.94 | 24.94 | 25.99 | 24.9 | 14,315 |
| December 09, 2025 | 25.01 | 25.26 | 25.26 | 25.5 | 24.52 | 7,314 |
| December 08, 2025 | 25.1 | 25.23 | 25.23 | 25.8 | 25.1 | 10,289 |
| December 05, 2025 | 25.45 | 25.7 | 25.7 | 25.94 | 25.27 | 1,022 |
| December 04, 2025 | 25.65 | 25.45 | 25.45 | 25.95 | 25.45 | 1,001 |
| December 03, 2025 | 25.51 | 25.29 | 25.29 | 25.96 | 25.15 | 13,597 |
| December 02, 2025 | 26.28 | 25.84 | 25.84 | 26.28 | 25.52 | 11,397 |
| December 01, 2025 | 25.45 | 26.29 | 26.29 | 26.5 | 25.03 | 17,655 |
| November 28, 2025 | 25.43 | 25.88 | 25.88 | 27.99 | 25.42 | 117,135 |
| November 27, 2025 | 25.58 | 25.3 | 25.3 | 25.8 | 25.29 | 747 |