69.81
-0.12(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 69.89 | 69.81 | 69.81 | 71.25 | 68.38 | 2.99M |
| February 19, 2026 | 73 | 69.93 | 69.93 | 73.53 | 69.16 | 2.62M |
| February 18, 2026 | 71.5 | 72.98 | 72.98 | 73.9 | 70.1 | 7.72M |
| February 17, 2026 | 68.15 | 71.52 | 71.52 | 71.99 | 68.15 | 8.03M |
| February 16, 2026 | 68 | 69.29 | 69.29 | 69.94 | 66.5 | 6.55M |
| February 13, 2026 | 71.34 | 68.81 | 68.81 | 71.34 | 67.5 | 4.7M |
| February 12, 2026 | 71.01 | 71.42 | 71.42 | 72.43 | 69.45 | 6.41M |
| February 11, 2026 | 72.9 | 71.44 | 71.44 | 72.9 | 70.49 | 3.87M |
| February 10, 2026 | 74.16 | 72.92 | 72.92 | 74.25 | 71.7 | 2.51M |
| February 09, 2026 | 75 | 74.09 | 74.09 | 75.6 | 72.6 | 3.06M |
| February 06, 2026 | 72.96 | 74.69 | 74.69 | 75.7 | 71.2 | 5.06M |
| February 05, 2026 | 74.35 | 72.96 | 72.96 | 76.4 | 72.21 | 3.78M |
| February 04, 2026 | 73.36 | 74.35 | 74.35 | 74.8 | 71.67 | 2.51M |
| February 03, 2026 | 71 | 73.39 | 73.39 | 74 | 69.73 | 4.73M |
| February 02, 2026 | 68.9 | 68.61 | 68.61 | 69.54 | 67.1 | 657,255 |
| February 01, 2026 | 69.5 | 68.9 | 68.9 | 69.97 | 67.2 | 403,676 |
| January 30, 2026 | 72.5 | 69.5 | 69.5 | 72.5 | 69.07 | 786,813 |
| January 29, 2026 | 71.8 | 72.5 | 72.5 | 73.07 | 68.61 | 2.42M |
| January 28, 2026 | 69.4 | 71.45 | 71.45 | 71.94 | 68.61 | 3.96M |
| January 27, 2026 | 69.15 | 69.36 | 69.36 | 69.73 | 67.86 | 1.4M |
| January 23, 2026 | 73 | 69.15 | 69.15 | 74.03 | 68.5 | 2.47M |
| January 22, 2026 | 71.06 | 73.07 | 73.07 | 74 | 70.64 | 1.41M |
| January 21, 2026 | 70 | 71.06 | 71.06 | 71.39 | 67.75 | 2.84M |
| January 20, 2026 | 72 | 71.35 | 71.35 | 72.38 | 70.17 | 1.56M |
| January 19, 2026 | 74.91 | 72.54 | 72.54 | 75.14 | 72.05 | 1.4M |
| January 16, 2026 | 72.9 | 75.58 | 75.58 | 75.9 | 72.12 | 2.22M |
| January 14, 2026 | 70.99 | 73.07 | 73.07 | 73.4 | 70.73 | 2.27M |
| January 13, 2026 | 72.25 | 71.41 | 71.41 | 72.25 | 70.28 | 866,162 |
| January 12, 2026 | 71.8 | 71.49 | 71.49 | 72.6 | 69.3 | 2.4M |
| January 09, 2026 | 71.79 | 72.37 | 72.37 | 74.75 | 71.55 | 4.74M |
| January 08, 2026 | 75.7 | 71.6 | 71.6 | 75.7 | 71.1 | 1.72M |
| January 07, 2026 | 75.2 | 75.73 | 75.73 | 76.76 | 74.43 | 2.07M |
| January 06, 2026 | 76.9 | 75.33 | 75.33 | 77.78 | 75 | 2.32M |
| January 05, 2026 | 76 | 76.94 | 76.94 | 77.45 | 74.24 | 1.62M |
| January 02, 2026 | 76.5 | 76.65 | 76.65 | 77.2 | 75.02 | 2.76M |
| January 01, 2026 | 76 | 76.52 | 76.52 | 76.99 | 75 | 1.98M |
| December 31, 2025 | 74.89 | 75.39 | 75.39 | 75.7 | 73.99 | 1.44M |
| December 30, 2025 | 74.15 | 74.6 | 74.6 | 75.25 | 73.9 | 1.38M |
| December 29, 2025 | 76.32 | 74.74 | 74.74 | 76.88 | 73.99 | 1.61M |
| December 26, 2025 | 77.9 | 76.32 | 76.32 | 77.95 | 74.75 | 3.26M |
| December 24, 2025 | 73 | 77.88 | 77.88 | 78.8 | 72.01 | 13M |
| December 23, 2025 | 73.76 | 73.35 | 73.35 | 74.75 | 71.07 | 2.93M |
| December 22, 2025 | 72.69 | 73.76 | 73.76 | 75 | 71.25 | 2.68M |
| December 19, 2025 | 69 | 72.05 | 72.05 | 72.85 | 68.8 | 6.99M |
| December 18, 2025 | 64 | 68.68 | 68.68 | 69 | 63.8 | 4.79M |
| December 17, 2025 | 63.2 | 64.39 | 64.39 | 65 | 62.51 | 2.63M |
| December 16, 2025 | 61.5 | 62.73 | 62.73 | 63.2 | 60.84 | 3.07M |
| December 15, 2025 | 63.59 | 61.47 | 61.47 | 63.59 | 60.68 | 749,781 |
| December 12, 2025 | 63.4 | 63.54 | 63.54 | 66.2 | 63.07 | 1.15M |
| December 11, 2025 | 62.17 | 63.42 | 63.42 | 64.3 | 61.32 | 1.05M |
| December 10, 2025 | 60.4 | 62 | 62 | 62.9 | 60.15 | 783,896 |
| December 09, 2025 | 60 | 60.67 | 60.67 | 61.35 | 58.72 | 652,334 |
| December 08, 2025 | 62.1 | 60.74 | 60.74 | 62.49 | 60.3 | 630,550 |
| December 05, 2025 | 63 | 62.43 | 62.43 | 63.8 | 62.04 | 475,001 |
| December 04, 2025 | 63.63 | 63.51 | 63.51 | 64.95 | 63 | 554,478 |
| December 03, 2025 | 64.5 | 64.04 | 64.04 | 64.5 | 62.7 | 470,986 |
| December 02, 2025 | 64 | 64.18 | 64.18 | 64.44 | 63.56 | 377,738 |
| December 01, 2025 | 65.2 | 63.89 | 63.89 | 65.24 | 63.5 | 163,280 |
| November 28, 2025 | 66.5 | 65.03 | 65.03 | 66.69 | 64 | 897,677 |
| November 27, 2025 | 66.05 | 66.34 | 66.34 | 66.59 | 65.24 | 647,703 |