19.96
+0.14(+0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 20.1 | 19.96 | 19.96 | 20.6 | 19.46 | 253,908 |
| February 19, 2026 | 19.05 | 19.82 | 19.82 | 20.12 | 19.05 | 79,989 |
| February 18, 2026 | 19.81 | 19.38 | 19.38 | 19.81 | 18.91 | 376,535 |
| February 17, 2026 | 19.78 | 19.42 | 19.42 | 19.78 | 18.9 | 107,703 |
| February 16, 2026 | 19.75 | 19.12 | 19.12 | 20.21 | 18.45 | 237,344 |
| February 13, 2026 | 20 | 19.88 | 19.88 | 20.79 | 19.22 | 344,374 |
| February 12, 2026 | 20.69 | 20.62 | 20.62 | 21.42 | 20.25 | 240,157 |
| February 11, 2026 | 20.15 | 20.68 | 20.68 | 21 | 20.15 | 98,856 |
| February 10, 2026 | 20.8 | 20.53 | 20.53 | 20.8 | 20.1 | 75,305 |
| February 09, 2026 | 20.4 | 20.39 | 20.39 | 20.75 | 20.08 | 63,899 |
| February 06, 2026 | 20.04 | 20 | 20 | 21.17 | 19.85 | 89,794 |
| February 05, 2026 | 19.81 | 20.04 | 20.04 | 20.5 | 19.81 | 114,832 |
| February 04, 2026 | 20.23 | 19.9 | 19.9 | 20.23 | 19.77 | 146,124 |
| February 03, 2026 | 20.98 | 19.94 | 19.94 | 21.23 | 19.6 | 383,623 |
| February 02, 2026 | 20.6 | 19.98 | 19.98 | 20.71 | 19.72 | 118,334 |
| February 01, 2026 | 19.6 | 20.29 | 20.29 | 20.9 | 19.6 | 100,796 |
| January 30, 2026 | 20 | 19.9 | 19.9 | 20.64 | 19.6 | 101,635 |
| January 29, 2026 | 20.2 | 20.03 | 20.03 | 20.26 | 19.5 | 110,363 |
| January 28, 2026 | 19.53 | 19.82 | 19.82 | 20.29 | 19.53 | 116,812 |
| January 27, 2026 | 20.5 | 19.81 | 19.81 | 20.58 | 19.45 | 166,513 |
| January 23, 2026 | 22.38 | 20.5 | 20.5 | 22.38 | 20.23 | 257,142 |
| January 22, 2026 | 22.77 | 22.38 | 22.38 | 23.22 | 21.62 | 105,085 |
| January 21, 2026 | 22.68 | 22.88 | 22.88 | 23.13 | 21.7 | 114,059 |
| January 20, 2026 | 23.8 | 22.67 | 22.67 | 23.88 | 21.57 | 159,244 |
| January 19, 2026 | 22.22 | 23.55 | 23.55 | 23.94 | 22.22 | 118,466 |
| January 16, 2026 | 22 | 23.03 | 23.03 | 23.15 | 21.92 | 130,158 |
| January 14, 2026 | 22.99 | 22.37 | 22.37 | 22.99 | 22.1 | 85,078 |
| January 13, 2026 | 23.2 | 22.66 | 22.66 | 23.2 | 22.4 | 62,025 |
| January 12, 2026 | 22.96 | 22.77 | 22.77 | 23.4 | 22.01 | 89,365 |
| January 09, 2026 | 22.77 | 22.96 | 22.96 | 23.64 | 21.19 | 359,724 |
| January 08, 2026 | 23.25 | 22.99 | 22.99 | 23.85 | 22.76 | 159,245 |
| January 07, 2026 | 23.4 | 23.62 | 23.62 | 23.99 | 23.21 | 48,788 |
| January 06, 2026 | 23.2 | 23.4 | 23.4 | 24.5 | 23.2 | 76,820 |
| January 05, 2026 | 23.86 | 23.42 | 23.42 | 23.91 | 23.26 | 84,282 |
| January 02, 2026 | 23.45 | 23.54 | 23.54 | 24.09 | 23.26 | 116,663 |
| January 01, 2026 | 24.49 | 23.85 | 23.85 | 24.49 | 23.68 | 65,760 |
| December 31, 2025 | 23 | 23.97 | 23.97 | 24.13 | 23 | 61,979 |
| December 30, 2025 | 24 | 23.19 | 23.19 | 24.19 | 22.76 | 100,375 |
| December 29, 2025 | 24.65 | 23.47 | 23.47 | 25.11 | 22.88 | 275,252 |
| December 26, 2025 | 24.5 | 25.13 | 25.13 | 25.51 | 24.5 | 77,727 |
| December 24, 2025 | 25.52 | 25.01 | 25.01 | 26.11 | 24.76 | 212,392 |
| December 23, 2025 | 25.19 | 25.59 | 25.59 | 25.9 | 24.26 | 147,740 |
| December 22, 2025 | 26.5 | 25.19 | 25.19 | 26.75 | 25 | 177,658 |
| December 19, 2025 | 24.24 | 25.32 | 25.32 | 25.39 | 24.24 | 100,389 |
| December 18, 2025 | 24.1 | 24.64 | 24.64 | 24.94 | 24.1 | 17,812 |
| December 17, 2025 | 24.9 | 24.52 | 24.52 | 24.9 | 24.11 | 32,166 |
| December 16, 2025 | 24.1 | 24.57 | 24.57 | 24.71 | 24.1 | 24,638 |
| December 15, 2025 | 24.4 | 24.4 | 24.4 | 24.5 | 23.71 | 50,290 |
| December 12, 2025 | 23.67 | 23.96 | 23.96 | 24.5 | 23.57 | 63,732 |
| December 11, 2025 | 23.53 | 23.67 | 23.67 | 24.79 | 23.53 | 15,742 |
| December 10, 2025 | 23.99 | 23.9 | 23.9 | 24.94 | 23.75 | 49,231 |
| December 09, 2025 | 24.37 | 23.95 | 23.95 | 24.75 | 23.55 | 34,690 |
| December 08, 2025 | 25.1 | 24.37 | 24.37 | 25.23 | 24.1 | 45,373 |
| December 05, 2025 | 24.69 | 25.35 | 25.35 | 25.49 | 24.69 | 35,075 |
| December 04, 2025 | 24.9 | 24.69 | 24.69 | 25.63 | 24.21 | 29,171 |
| December 03, 2025 | 25.73 | 25.1 | 25.1 | 25.87 | 25.01 | 68,674 |
| December 02, 2025 | 26.4 | 26.33 | 26.33 | 26.7 | 25.11 | 186,282 |
| December 01, 2025 | 25.1 | 26.35 | 26.35 | 26.35 | 25.1 | 246,961 |
| November 28, 2025 | 23.91 | 25.1 | 25.1 | 25.1 | 23.8 | 92,076 |
| November 27, 2025 | 22.62 | 23.91 | 23.91 | 24.15 | 22.62 | 53,572 |