24.91
-0.07(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25 | 24.91 | 24.91 | 25.28 | 24.65 | 1.69M |
| February 19, 2026 | 25.9 | 24.98 | 24.98 | 25.9 | 24.76 | 2.24M |
| February 18, 2026 | 25 | 25.42 | 25.42 | 25.92 | 24.75 | 7.11M |
| February 17, 2026 | 24.3 | 24.59 | 24.59 | 25.15 | 23.9 | 2.94M |
| February 16, 2026 | 24.59 | 24.2 | 24.2 | 24.69 | 23.55 | 1.93M |
| February 13, 2026 | 23.74 | 24.05 | 24.05 | 24.3 | 23 | 1.62M |
| February 12, 2026 | 24.33 | 23.93 | 23.93 | 24.37 | 23.78 | 1.42M |
| February 11, 2026 | 24.39 | 24.33 | 24.33 | 24.69 | 23.88 | 1.51M |
| February 10, 2026 | 24.47 | 24.39 | 24.39 | 24.7 | 24.2 | 1.89M |
| February 09, 2026 | 23.63 | 24.21 | 24.21 | 24.62 | 23.16 | 3.75M |
| February 06, 2026 | 23.2 | 22.8 | 22.8 | 23.21 | 22.7 | 2.17M |
| February 05, 2026 | 23.73 | 23.21 | 23.21 | 23.96 | 23.09 | 1.06M |
| February 04, 2026 | 23.7 | 23.76 | 23.76 | 24.01 | 23.11 | 1.46M |
| February 03, 2026 | 24.5 | 23.6 | 23.6 | 24.55 | 23 | 3.54M |
| February 02, 2026 | 22.27 | 21.91 | 21.91 | 22.33 | 21.31 | 1.44M |
| February 01, 2026 | 22.27 | 22.28 | 22.28 | 23.3 | 22.02 | 1.3M |
| January 30, 2026 | 21.89 | 22.32 | 22.32 | 22.54 | 21.61 | 1.29M |
| January 29, 2026 | 22.46 | 22.05 | 22.05 | 22.69 | 21.82 | 1.18M |
| January 28, 2026 | 21.27 | 22.46 | 22.46 | 22.68 | 21.11 | 1.74M |
| January 27, 2026 | 21.4 | 21.1 | 21.1 | 21.68 | 20.95 | 2.22M |
| January 23, 2026 | 22.7 | 21.72 | 21.72 | 22.71 | 21.5 | 1.14M |
| January 22, 2026 | 21.84 | 22.39 | 22.39 | 23 | 21.71 | 1.18M |
| January 21, 2026 | 22 | 21.71 | 21.71 | 22.36 | 21.32 | 2.75M |
| January 20, 2026 | 22.69 | 22.13 | 22.13 | 22.83 | 22.03 | 1.51M |
| January 19, 2026 | 22.96 | 22.84 | 22.84 | 23.02 | 22.5 | 1.72M |
| January 16, 2026 | 22.74 | 22.96 | 22.96 | 23.06 | 22.71 | 1.29M |
| January 14, 2026 | 23.01 | 22.74 | 22.74 | 23.08 | 22.67 | 1.1M |
| January 13, 2026 | 23.5 | 23.12 | 23.12 | 24 | 22.88 | 1.83M |
| January 12, 2026 | 23.23 | 23.53 | 23.53 | 24.5 | 22.25 | 6.59M |
| January 09, 2026 | 23.75 | 23.23 | 23.23 | 23.98 | 23.15 | 1.74M |
| January 08, 2026 | 24.45 | 24 | 24 | 24.47 | 23.48 | 2.51M |
| January 07, 2026 | 24.05 | 24.19 | 24.19 | 24.39 | 24.01 | 1.29M |
| January 06, 2026 | 24.36 | 24.12 | 24.12 | 24.36 | 24.06 | 1.11M |
| January 05, 2026 | 24.56 | 24.36 | 24.36 | 24.78 | 24.16 | 1.5M |
| January 02, 2026 | 24.54 | 24.48 | 24.48 | 24.7 | 24.38 | 1.77M |
| January 01, 2026 | 24.66 | 24.55 | 24.55 | 24.81 | 24.4 | 1.55M |
| December 31, 2025 | 24.68 | 24.66 | 24.66 | 25.16 | 24.58 | 1.6M |
| December 30, 2025 | 25.09 | 24.68 | 24.68 | 25.1 | 24.52 | 1.03M |
| December 29, 2025 | 25.3 | 24.98 | 24.98 | 25.59 | 24.75 | 2.21M |
| December 26, 2025 | 24.7 | 25.2 | 25.2 | 26.04 | 24.39 | 8.23M |
| December 24, 2025 | 24.52 | 24.23 | 24.23 | 24.63 | 24.11 | 798,948 |
| December 23, 2025 | 24.58 | 24.5 | 24.5 | 24.72 | 24.3 | 1.19M |
| December 22, 2025 | 24.16 | 24.52 | 24.52 | 24.88 | 24.1 | 1.91M |
| December 19, 2025 | 24.3 | 24.01 | 24.01 | 24.34 | 23.91 | 1.2M |
| December 18, 2025 | 24.17 | 24.05 | 24.05 | 24.2 | 23.91 | 1.12M |
| December 17, 2025 | 24.31 | 24.15 | 24.15 | 24.38 | 24.1 | 846,046 |
| December 16, 2025 | 24.53 | 24.36 | 24.36 | 24.59 | 24.2 | 1.05M |
| December 15, 2025 | 24.55 | 24.53 | 24.53 | 24.58 | 24.26 | 885,594 |
| December 12, 2025 | 24.44 | 24.44 | 24.44 | 24.69 | 24.24 | 1.37M |
| December 11, 2025 | 24.68 | 24.4 | 24.4 | 24.99 | 24.12 | 2.01M |
| December 10, 2025 | 25.12 | 24.58 | 24.58 | 25.27 | 24.4 | 1.89M |
| December 09, 2025 | 24.81 | 25.12 | 25.12 | 25.5 | 24.35 | 2.07M |
| December 08, 2025 | 25.39 | 24.95 | 24.95 | 25.73 | 24.31 | 4.05M |
| December 05, 2025 | 24.03 | 25.41 | 25.41 | 26.01 | 24.02 | 15.88M |
| December 04, 2025 | 24.33 | 23.97 | 23.97 | 24.36 | 23.85 | 1.56M |
| December 03, 2025 | 24.45 | 24.35 | 24.35 | 24.74 | 24.02 | 1.38M |
| December 02, 2025 | 24.82 | 24.48 | 24.48 | 24.86 | 24.31 | 1.37M |
| December 01, 2025 | 25.49 | 24.82 | 24.82 | 25.61 | 24.66 | 1.93M |
| November 28, 2025 | 24.4 | 25.17 | 25.17 | 25.75 | 24.13 | 6.28M |
| November 27, 2025 | 24.44 | 24.18 | 24.18 | 24.51 | 24 | 1.58M |