77.83
-0.17(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 77.01 | 77.83 | 77.83 | 80.89 | 77.01 | 8,755 |
| February 19, 2026 | 81 | 78 | 78 | 81 | 77.25 | 8,585 |
| February 18, 2026 | 77.01 | 78.95 | 78.95 | 81.5 | 76 | 25,983 |
| February 17, 2026 | 77 | 76.66 | 76.66 | 77 | 75.03 | 11,160 |
| February 16, 2026 | 74 | 76.03 | 76.03 | 77.01 | 72.06 | 26,498 |
| February 13, 2026 | 75.1 | 75.21 | 75.21 | 76.9 | 75.01 | 36,792 |
| February 12, 2026 | 73.4 | 75.09 | 75.09 | 76.99 | 72.43 | 23,613 |
| February 11, 2026 | 71.9 | 71.74 | 71.74 | 72.5 | 69.52 | 9,381 |
| February 10, 2026 | 72.1 | 70.09 | 70.09 | 72.1 | 69.35 | 9,443 |
| February 09, 2026 | 69 | 70.41 | 70.41 | 72.95 | 69 | 7,564 |
| February 06, 2026 | 69.97 | 69.93 | 69.93 | 70.88 | 68.5 | 4,024 |
| February 05, 2026 | 70.9 | 70.32 | 70.32 | 72.82 | 69.7 | 6,338 |
| February 04, 2026 | 69 | 69.57 | 69.57 | 70.69 | 67.4 | 4,471 |
| February 03, 2026 | 69 | 68.68 | 68.68 | 71.29 | 66.95 | 9,162 |
| February 02, 2026 | 70.62 | 66.92 | 66.92 | 72 | 66.4 | 9,030 |
| February 01, 2026 | 66 | 70.27 | 70.27 | 72 | 66 | 8,154 |
| January 30, 2026 | 68.4 | 66.76 | 66.76 | 68.8 | 65.99 | 7,856 |
| January 29, 2026 | 70.4 | 69.33 | 69.33 | 70.4 | 68 | 2,506 |
| January 28, 2026 | 68.4 | 69.59 | 69.59 | 70.4 | 67.04 | 3,111 |
| January 27, 2026 | 66 | 68.54 | 68.54 | 70.99 | 65.7 | 5,405 |
| January 23, 2026 | 68.51 | 66.4 | 66.4 | 70.85 | 66.35 | 5,758 |
| January 22, 2026 | 68.01 | 68.45 | 68.45 | 70.79 | 68.01 | 2,547 |
| January 21, 2026 | 68 | 68.65 | 68.65 | 69.89 | 68 | 4,522 |
| January 20, 2026 | 71.2 | 68.87 | 68.87 | 73 | 68.5 | 35,659 |
| January 19, 2026 | 71 | 70.75 | 70.75 | 75.38 | 70 | 38,013 |
| January 16, 2026 | 71.11 | 71.4 | 71.4 | 73.47 | 70.25 | 5,958 |
| January 14, 2026 | 72.07 | 71.82 | 71.82 | 72.07 | 71 | 2,169 |
| January 13, 2026 | 72.25 | 71.07 | 71.07 | 73 | 70.2 | 5,943 |
| January 12, 2026 | 71.15 | 71.94 | 71.94 | 73.11 | 70.05 | 12,977 |
| January 09, 2026 | 71 | 72.44 | 72.44 | 78.1 | 71 | 7,436 |
| January 08, 2026 | 73 | 72.66 | 72.66 | 73.13 | 71.51 | 4,087 |
| January 07, 2026 | 73.99 | 73.51 | 73.51 | 73.99 | 72.51 | 2,746 |
| January 06, 2026 | 73.5 | 72.99 | 72.99 | 73.51 | 72.1 | 2,696 |
| January 05, 2026 | 73.5 | 73.94 | 73.94 | 74 | 71.56 | 3,185 |
| January 02, 2026 | 71.25 | 73.25 | 73.25 | 74 | 71.25 | 3,801 |
| January 01, 2026 | 71.5 | 73.02 | 73.02 | 74.89 | 71.5 | 2,583 |
| December 31, 2025 | 72.44 | 73.32 | 73.32 | 74.49 | 71.06 | 21,540 |
| December 30, 2025 | 72 | 72.44 | 72.44 | 73.5 | 69 | 6,411 |
| December 29, 2025 | 73.99 | 72.19 | 72.19 | 73.99 | 71.5 | 3,384 |
| December 26, 2025 | 73.2 | 71.87 | 71.87 | 73.2 | 71.54 | 9,336 |
| December 24, 2025 | 74.2 | 73.79 | 73.34 | 74.31 | 72.51 | 6,442 |
| December 23, 2025 | 72.95 | 73.83 | 73.83 | 74.9 | 72.51 | 5,184 |
| December 22, 2025 | 75 | 73.17 | 73.17 | 75.23 | 72.52 | 5,148 |
| December 19, 2025 | 73.41 | 73.95 | 73.95 | 75.48 | 72.51 | 2,901 |
| December 18, 2025 | 73 | 73.03 | 73.03 | 74.9 | 72.31 | 2,486 |
| December 17, 2025 | 73 | 73.71 | 73.71 | 75.09 | 72.25 | 4,609 |
| December 16, 2025 | 74.74 | 73.48 | 73.48 | 74.91 | 72 | 6,185 |
| December 15, 2025 | 75 | 74.48 | 74.48 | 76 | 70.2 | 12,574 |
| December 12, 2025 | 74.99 | 73.55 | 73.55 | 74.99 | 73 | 4,077 |
| December 11, 2025 | 72 | 72.93 | 72.93 | 73.99 | 70.95 | 5,565 |
| December 10, 2025 | 74.01 | 72 | 72 | 75.8 | 70.05 | 14,724 |
| December 09, 2025 | 72.84 | 73.33 | 73.33 | 73.99 | 70.8 | 10,087 |
| December 08, 2025 | 71.12 | 72.84 | 72.84 | 73 | 70.1 | 15,269 |
| December 05, 2025 | 73.35 | 71.47 | 71.47 | 74 | 70.05 | 11,121 |
| December 04, 2025 | 74.95 | 74.37 | 74.37 | 74.95 | 73.6 | 2,523 |
| December 03, 2025 | 75 | 73.76 | 73.76 | 76.44 | 73.01 | 8,158 |
| December 02, 2025 | 75 | 75.41 | 75.41 | 76.8 | 74.51 | 4,014 |
| December 01, 2025 | 76.89 | 75.52 | 75.52 | 79.5 | 74.52 | 10,133 |
| November 28, 2025 | 75 | 75.47 | 75.47 | 76.4 | 74.05 | 5,780 |
| November 27, 2025 | 75.55 | 74.69 | 74.69 | 76.15 | 74 | 12,373 |