25.16
-0.73(-2.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.1 | 25.16 | 25.16 | 26.1 | 24.61 | 2.63M |
| February 19, 2026 | 26.03 | 25.89 | 25.89 | 26.32 | 25.6 | 2.63M |
| February 18, 2026 | 26 | 26.03 | 26.03 | 26.34 | 25.65 | 2.2M |
| February 17, 2026 | 26.39 | 25.97 | 25.97 | 26.49 | 25.61 | 3.67M |
| February 16, 2026 | 25.88 | 26.02 | 26.02 | 26.99 | 25.32 | 2.94M |
| February 13, 2026 | 26.5 | 25.88 | 25.88 | 26.9 | 25.8 | 2.06M |
| February 12, 2026 | 26.7 | 26.57 | 26.57 | 27.39 | 26.35 | 1.8M |
| February 11, 2026 | 26.71 | 26.6 | 26.6 | 26.94 | 26.35 | 2.26M |
| February 10, 2026 | 26.5 | 26.71 | 26.71 | 27.07 | 26.32 | 2.64M |
| February 09, 2026 | 27.79 | 26.21 | 26.21 | 27.79 | 25.78 | 3.47M |
| February 06, 2026 | 27.9 | 27.22 | 27.22 | 27.9 | 27 | 1.63M |
| February 05, 2026 | 27.21 | 27.62 | 27.62 | 27.89 | 27.2 | 1.89M |
| February 04, 2026 | 26.7 | 27.14 | 27.14 | 27.65 | 26.03 | 2.2M |
| February 03, 2026 | 26.5 | 26.28 | 26.28 | 27.5 | 26.1 | 1.77M |
| February 02, 2026 | 26.89 | 26.14 | 26.14 | 26.89 | 25.9 | 1.44M |
| February 01, 2026 | 27.14 | 26.64 | 26.64 | 27.35 | 26.35 | 1.3M |
| January 30, 2026 | 26.61 | 27 | 27 | 27.13 | 26.4 | 1.83M |
| January 29, 2026 | 26.58 | 26.47 | 26.47 | 27.65 | 25.66 | 3.01M |
| January 28, 2026 | 27 | 26.71 | 26.71 | 27.36 | 26 | 2.05M |
| January 27, 2026 | 27.3 | 27.16 | 27.16 | 27.5 | 26.37 | 2.96M |
| January 23, 2026 | 27.77 | 27.39 | 27.39 | 28.37 | 26.8 | 4.03M |
| January 22, 2026 | 26.68 | 27.52 | 27.52 | 29.2 | 26 | 3.24M |
| January 21, 2026 | 27.4 | 26.65 | 26.65 | 27.4 | 25.72 | 2.28M |
| January 20, 2026 | 27.05 | 26.88 | 26.88 | 27.71 | 26.75 | 2.03M |
| January 19, 2026 | 27.44 | 27.31 | 27.31 | 27.8 | 27.1 | 2.74M |
| January 16, 2026 | 26.89 | 27.01 | 27.01 | 27.75 | 26.76 | 3.29M |
| January 14, 2026 | 26.4 | 26.89 | 26.89 | 27.04 | 25.7 | 3.41M |
| January 13, 2026 | 25.8 | 25.88 | 25.88 | 26.5 | 24.7 | 3.61M |
| January 12, 2026 | 25.7 | 24.69 | 24.69 | 25.95 | 23.55 | 3.86M |
| January 09, 2026 | 25.9 | 25.41 | 25.41 | 26.1 | 25.26 | 1.69M |
| January 08, 2026 | 26.1 | 25.98 | 25.98 | 26.19 | 25.38 | 2.42M |
| January 07, 2026 | 26.3 | 26.09 | 26.09 | 26.39 | 25.98 | 1.26M |
| January 06, 2026 | 26 | 26.01 | 26.01 | 26.18 | 25.82 | 1.74M |
| January 05, 2026 | 26.3 | 26 | 26 | 26.3 | 25.84 | 1.32M |
| January 02, 2026 | 26 | 25.97 | 25.97 | 26.25 | 25.74 | 2.78M |
| January 01, 2026 | 26 | 26 | 26 | 26.21 | 25.86 | 1.45M |
| December 31, 2025 | 26.15 | 25.93 | 25.93 | 26.2 | 25.18 | 1.67M |
| December 30, 2025 | 25.6 | 26.02 | 26.02 | 26.18 | 25.52 | 2.58M |
| December 29, 2025 | 25.51 | 25.37 | 25.37 | 25.66 | 25.1 | 1.94M |
| December 26, 2025 | 25.54 | 25.4 | 25.4 | 25.64 | 25.16 | 1.66M |
| December 24, 2025 | 25.78 | 25.54 | 25.54 | 25.78 | 25.39 | 1.71M |
| December 23, 2025 | 25.75 | 25.37 | 25.37 | 25.75 | 25.3 | 2.02M |
| December 22, 2025 | 25.29 | 25.42 | 25.42 | 25.75 | 25.29 | 1.96M |
| December 19, 2025 | 25.49 | 25.25 | 25.25 | 25.49 | 25.05 | 1.85M |
| December 18, 2025 | 25.25 | 25.16 | 25.16 | 25.3 | 25 | 1.16M |
| December 17, 2025 | 25.25 | 25.25 | 25.25 | 25.49 | 24.98 | 3.94M |
| December 16, 2025 | 25.02 | 25.12 | 25.12 | 25.54 | 24.68 | 4.07M |
| December 15, 2025 | 24.2 | 25.02 | 25.02 | 25.2 | 23.9 | 4.57M |
| December 12, 2025 | 24.41 | 24.16 | 24.16 | 24.46 | 23.99 | 1.74M |
| December 11, 2025 | 24.6 | 24.41 | 24.41 | 24.75 | 24.23 | 1.5M |
| December 10, 2025 | 24.04 | 24.41 | 24.41 | 24.65 | 23.6 | 2.08M |
| December 09, 2025 | 23.95 | 23.92 | 23.92 | 24.2 | 22.89 | 2.15M |
| December 08, 2025 | 24.44 | 24.2 | 24.2 | 24.44 | 24.06 | 1.9M |
| December 05, 2025 | 23.85 | 24.31 | 24.31 | 24.66 | 23.5 | 2.97M |
| December 04, 2025 | 23.59 | 23.85 | 23.85 | 24 | 23.3 | 1.77M |
| December 03, 2025 | 23.15 | 23.48 | 23.48 | 23.59 | 23.01 | 1.77M |
| December 02, 2025 | 23.49 | 23.27 | 23.27 | 23.49 | 23.15 | 1.69M |
| December 01, 2025 | 23 | 23.2 | 23.2 | 23.3 | 22.81 | 1.81M |
| November 28, 2025 | 23.88 | 22.94 | 22.94 | 23.88 | 22.45 | 2.99M |
| November 27, 2025 | 23.23 | 23.4 | 23.4 | 23.75 | 22.95 | 3.89M |