64.01
+3.03(+4.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 63 | 64.01 | 64.01 | 64.02 | 63 | 2,227 |
| February 19, 2026 | 60.97 | 60.98 | 60.98 | 60.98 | 59 | 3,661 |
| February 18, 2026 | 57.99 | 58.08 | 58.08 | 60 | 57.99 | 611 |
| February 17, 2026 | 60.48 | 57.99 | 57.99 | 60.5 | 57.46 | 1,777 |
| February 16, 2026 | 64.77 | 60.48 | 60.48 | 64.77 | 60.33 | 1,420 |
| February 13, 2026 | 68.5 | 63.5 | 63.5 | 68.5 | 63.18 | 884 |
| February 12, 2026 | 69 | 66.5 | 66.5 | 69 | 66.5 | 420 |
| February 11, 2026 | 69.8 | 70 | 70 | 70 | 66.5 | 512 |
| February 10, 2026 | 70.8 | 69.8 | 69.8 | 70.8 | 64.1 | 1,236 |
| February 09, 2026 | 74 | 67.45 | 67.45 | 74 | 67.45 | 3,526 |
| February 06, 2026 | 67.78 | 70.99 | 70.99 | 73.82 | 67.78 | 4,190 |
| February 05, 2026 | 78.8 | 71.34 | 71.34 | 78.8 | 71.32 | 2,866 |
| February 04, 2026 | 77.98 | 75.07 | 75.07 | 79.99 | 73 | 951 |
| February 03, 2026 | 80.61 | 76.81 | 76.81 | 80.61 | 72.98 | 12,081 |
| February 02, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 411 |
| February 01, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 982 |
| January 30, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0 |
| January 29, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0 |
| January 28, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0 |
| January 27, 2026 | 63.93 | 69.65 | 69.65 | 70.64 | 63.93 | 12,380 |
| January 23, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0 |
| January 22, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0 |
| January 21, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0 |
| January 20, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0 |
| January 19, 2026 | 67.29 | 67.29 | 67.29 | 73.88 | 67.29 | 20,416 |
| January 16, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0 |
| January 14, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0 |
| January 13, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0 |
| January 12, 2026 | 70.83 | 70.83 | 70.83 | 70.88 | 70.83 | 5,400 |
| January 09, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0 |
| January 08, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0 |
| January 07, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0 |
| January 06, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0 |
| January 05, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 140 |
| January 02, 2026 | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 0 |
| January 01, 2026 | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 0 |
| December 31, 2025 | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 0 |
| December 30, 2025 | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 0 |
| December 29, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 13 |
| December 26, 2025 | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 0 |
| December 24, 2025 | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 0 |
| December 23, 2025 | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 0 |
| December 22, 2025 | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 1 |
| December 19, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0 |
| December 18, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0 |
| December 17, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0 |
| December 16, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0 |
| December 15, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 51 |
| December 12, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 0 |
| December 11, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 0 |
| December 10, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 0 |
| December 09, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 0 |
| December 08, 2025 | 99.25 | 91.51 | 91.51 | 99.25 | 90.03 | 28,320 |
| December 05, 2025 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | 492 |
| December 04, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 678 |
| December 03, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 765 |
| December 02, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 413 |
| December 01, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 1,443 |
| November 28, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0 |
| November 27, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0 |