63.14
-1.87(-2.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 64.95 | 63.14 | 63.14 | 64.95 | 63 | 838,843 |
| February 19, 2026 | 67.97 | 65.01 | 65.01 | 67.97 | 64.2 | 787,510 |
| February 18, 2026 | 67.21 | 66.93 | 66.93 | 67.3 | 66.05 | 755,724 |
| February 17, 2026 | 67.51 | 66.93 | 66.93 | 68.11 | 65.65 | 1.22M |
| February 16, 2026 | 69.15 | 66.9 | 66.9 | 69.32 | 66.5 | 1.01M |
| February 13, 2026 | 70 | 70.12 | 70.12 | 70.62 | 67.62 | 2.64M |
| February 12, 2026 | 74.9 | 73.44 | 73.44 | 74.9 | 72.6 | 986,531 |
| February 11, 2026 | 75.18 | 74.88 | 74.88 | 75.31 | 72.52 | 883,877 |
| February 10, 2026 | 73.17 | 74.79 | 74.79 | 76.4 | 72.77 | 1.21M |
| February 09, 2026 | 73.31 | 73.1 | 73.1 | 74.8 | 72.8 | 1.05M |
| February 06, 2026 | 74.84 | 73.25 | 73.25 | 74.85 | 71.96 | 985,447 |
| February 05, 2026 | 71.09 | 75.07 | 75.07 | 75.99 | 70 | 4.39M |
| February 04, 2026 | 69.62 | 70.85 | 70.85 | 71.42 | 69 | 828,384 |
| February 03, 2026 | 71.99 | 69.62 | 69.62 | 71.99 | 68.9 | 638,618 |
| February 02, 2026 | 67.35 | 68.09 | 68.09 | 70.68 | 65.43 | 3.58M |
| February 01, 2026 | 67.3 | 67.77 | 67.77 | 68.45 | 66.2 | 475,334 |
| January 30, 2026 | 68.3 | 67.83 | 67.83 | 68.74 | 66.6 | 824,720 |
| January 29, 2026 | 69.16 | 68.98 | 68.98 | 70.19 | 67.96 | 916,468 |
| January 28, 2026 | 68.41 | 69.16 | 69.16 | 69.59 | 67.6 | 1.39M |
| January 27, 2026 | 65.69 | 67.87 | 67.87 | 68.62 | 64 | 1.73M |
| January 23, 2026 | 69.99 | 65.43 | 65.43 | 71.28 | 65.1 | 1.23M |
| January 22, 2026 | 68.95 | 69.51 | 69.51 | 70.9 | 67.74 | 1.26M |
| January 21, 2026 | 68.3 | 68.55 | 68.55 | 71.13 | 67.57 | 1.61M |
| January 20, 2026 | 71.5 | 68.4 | 68.4 | 71.85 | 67.11 | 1.67M |
| January 19, 2026 | 72 | 71.88 | 71.88 | 74.5 | 70.1 | 3.58M |
| January 16, 2026 | 66.09 | 72.35 | 72.35 | 73.1 | 65.89 | 8.21M |
| January 14, 2026 | 65.74 | 65.87 | 65.87 | 67.57 | 65.31 | 1.08M |
| January 13, 2026 | 66.03 | 65.73 | 65.73 | 68.32 | 65.26 | 997,308 |
| January 12, 2026 | 67.18 | 66.72 | 66.72 | 67.3 | 65.01 | 1.12M |
| January 09, 2026 | 69.75 | 67.18 | 67.18 | 70.33 | 66.6 | 1.27M |
| January 08, 2026 | 72.79 | 70.6 | 70.6 | 73.13 | 70 | 1.35M |
| January 07, 2026 | 72.4 | 72.92 | 72.92 | 73.5 | 71.46 | 1.22M |
| January 06, 2026 | 75.5 | 72.4 | 72.4 | 76.76 | 71.57 | 2.4M |
| January 05, 2026 | 73.5 | 75.28 | 75.28 | 79.79 | 73.03 | 14.67M |
| January 02, 2026 | 71.4 | 72.61 | 72.61 | 72.92 | 70.76 | 1.15M |
| January 01, 2026 | 72.49 | 71.08 | 71.08 | 74.25 | 69.5 | 3.44M |
| December 31, 2025 | 67.1 | 72.29 | 72.29 | 73.19 | 66.65 | 7.16M |
| December 30, 2025 | 70.1 | 67.05 | 67.05 | 70.89 | 66.55 | 2.85M |
| December 29, 2025 | 64.15 | 69.19 | 69.19 | 71.5 | 63.93 | 13.85M |
| December 26, 2025 | 63.78 | 64.15 | 64.15 | 65.56 | 63.07 | 1.98M |
| December 24, 2025 | 63.25 | 63.81 | 63.81 | 65.5 | 63.25 | 1.13M |
| December 23, 2025 | 62.66 | 63.28 | 63.28 | 64.2 | 61.9 | 1.18M |
| December 22, 2025 | 61.94 | 62.5 | 62.5 | 64.11 | 61.94 | 1.28M |
| December 19, 2025 | 61.5 | 61.75 | 61.75 | 62.39 | 60.9 | 1.39M |
| December 18, 2025 | 61 | 61.49 | 61.49 | 62.1 | 60.61 | 1.09M |
| December 17, 2025 | 62.81 | 61.26 | 61.26 | 63.67 | 60.71 | 1.93M |
| December 16, 2025 | 66.2 | 62.81 | 62.81 | 67.6 | 61.71 | 4.47M |
| December 15, 2025 | 60.41 | 66.9 | 66.9 | 68.54 | 60.16 | 19.55M |
| December 12, 2025 | 60.98 | 60.48 | 60.48 | 62.4 | 60.2 | 1.49M |
| December 11, 2025 | 61.4 | 60.57 | 60.57 | 61.54 | 59.9 | 989,595 |
| December 10, 2025 | 63.5 | 61.65 | 61.65 | 64.25 | 61.18 | 701,642 |
| December 09, 2025 | 62.51 | 63.4 | 63.4 | 64.6 | 61.1 | 4.02M |
| December 08, 2025 | 64.73 | 63.03 | 63.03 | 65 | 62.29 | 1.3M |
| December 05, 2025 | 65.15 | 64.69 | 64.69 | 65.3 | 63.79 | 606,915 |
| December 04, 2025 | 66.64 | 65.38 | 65.38 | 66.84 | 65 | 888,362 |
| December 03, 2025 | 65.75 | 66.64 | 66.64 | 67 | 64.52 | 1.52M |
| December 02, 2025 | 68.2 | 65.75 | 65.75 | 68.2 | 65.18 | 1.08M |
| December 01, 2025 | 68.75 | 67.99 | 67.99 | 70.71 | 67.54 | 779,750 |
| November 28, 2025 | 68.9 | 68.75 | 68.75 | 69 | 68 | 678,028 |
| November 27, 2025 | 68.64 | 68.54 | 68.54 | 69.27 | 67.53 | 908,676 |