12.54
+0.29(+2.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 12.19 | 12.54 | 12.54 | 12.9 | 12.19 | 17.04M |
| February 19, 2026 | 12.4 | 12.25 | 12.25 | 12.87 | 12.15 | 16.32M |
| February 18, 2026 | 11.35 | 12.45 | 12.45 | 12.6 | 11.1 | 31.17M |
| February 17, 2026 | 11.07 | 11.27 | 11.27 | 11.42 | 10.9 | 7.04M |
| February 16, 2026 | 10.85 | 11.06 | 11.06 | 11.23 | 10.58 | 9.63M |
| February 13, 2026 | 10.94 | 10.74 | 10.74 | 11.25 | 10.61 | 9.66M |
| February 12, 2026 | 11.25 | 10.96 | 10.96 | 11.35 | 10.9 | 7.27M |
| February 11, 2026 | 11.51 | 11.25 | 11.25 | 11.61 | 10.97 | 13.63M |
| February 10, 2026 | 10.2 | 11.51 | 11.51 | 11.83 | 10.17 | 40.62M |
| February 09, 2026 | 10.2 | 10.1 | 10.1 | 10.65 | 10.01 | 12.71M |
| February 06, 2026 | 10.15 | 10.02 | 10.02 | 10.24 | 9.86 | 5.28M |
| February 05, 2026 | 10.6 | 10.25 | 10.25 | 10.79 | 10.04 | 10.34M |
| February 04, 2026 | 9.44 | 10.44 | 10.44 | 10.73 | 9.39 | 22.7M |
| February 03, 2026 | 9.82 | 9.46 | 9.46 | 9.92 | 9.37 | 5.45M |
| February 02, 2026 | 9.37 | 9.26 | 9.26 | 9.44 | 8.95 | 4.82M |
| February 01, 2026 | 9.82 | 9.33 | 9.33 | 9.84 | 9.25 | 5.25M |
| January 30, 2026 | 9.55 | 9.64 | 9.64 | 9.94 | 9.47 | 6.41M |
| January 29, 2026 | 9.87 | 9.7 | 9.7 | 9.95 | 9.45 | 7.82M |
| January 28, 2026 | 9.2 | 9.88 | 9.88 | 10.01 | 9.14 | 16.65M |
| January 27, 2026 | 9.5 | 9.22 | 9.22 | 9.64 | 9 | 12.93M |
| January 23, 2026 | 9.25 | 9.06 | 9.06 | 9.25 | 8.62 | 16.06M |
| January 22, 2026 | 8.19 | 8.95 | 8.95 | 9.26 | 8.03 | 16.87M |
| January 21, 2026 | 8.14 | 7.97 | 7.97 | 8.35 | 7.94 | 9.19M |
| January 20, 2026 | 8.59 | 8.19 | 8.19 | 8.65 | 8.04 | 5.74M |
| January 19, 2026 | 8.76 | 8.59 | 8.59 | 8.76 | 8.55 | 3.29M |
| January 16, 2026 | 8.95 | 8.81 | 8.81 | 8.97 | 8.78 | 5.5M |
| January 14, 2026 | 8.59 | 8.83 | 8.83 | 8.95 | 8.59 | 5.95M |
| January 13, 2026 | 9.04 | 8.77 | 8.77 | 9.17 | 8.63 | 7.84M |
| January 12, 2026 | 9.04 | 9.02 | 9.02 | 9.12 | 8.7 | 10.98M |
| January 09, 2026 | 9.28 | 9.03 | 9.03 | 9.36 | 8.92 | 8.62M |
| January 08, 2026 | 9.73 | 9.31 | 9.31 | 9.77 | 9.23 | 5.87M |
| January 07, 2026 | 9.7 | 9.71 | 9.71 | 9.8 | 9.6 | 3.79M |
| January 06, 2026 | 9.81 | 9.7 | 9.7 | 9.87 | 9.59 | 5.1M |
| January 05, 2026 | 10.09 | 9.76 | 9.76 | 10.09 | 9.61 | 8.24M |
| January 02, 2026 | 9.57 | 10.18 | 10.18 | 10.45 | 9.53 | 22.39M |
| January 01, 2026 | 9.81 | 9.56 | 9.56 | 9.81 | 9.47 | 4.89M |
| December 31, 2025 | 9.27 | 9.76 | 9.76 | 10 | 9.27 | 15.04M |
| December 30, 2025 | 9.25 | 9.26 | 9.26 | 9.43 | 9.12 | 8.35M |
| December 29, 2025 | 9.46 | 9.19 | 9.19 | 9.55 | 9 | 12.25M |
| December 26, 2025 | 9.89 | 9.46 | 9.46 | 9.94 | 9.13 | 10.03M |
| December 24, 2025 | 10.03 | 9.86 | 9.89 | 10.06 | 9.85 | 5.77M |
| December 23, 2025 | 10.01 | 9.98 | 9.98 | 10.06 | 9.92 | 5.79M |
| December 22, 2025 | 10.11 | 9.93 | 9.93 | 10.46 | 9.85 | 12.63M |
| December 19, 2025 | 9.87 | 10.02 | 10.02 | 10.15 | 9.85 | 6.36M |
| December 18, 2025 | 10 | 9.86 | 9.86 | 10.04 | 9.81 | 5.72M |
| December 17, 2025 | 10.25 | 9.95 | 9.95 | 10.39 | 9.81 | 13.98M |
| December 16, 2025 | 10.38 | 10.2 | 10.2 | 10.43 | 10.1 | 11.52M |
| December 15, 2025 | 10.78 | 10.38 | 10.38 | 10.99 | 10.26 | 10.51M |
| December 12, 2025 | 10.9 | 10.81 | 10.81 | 11.05 | 10.71 | 5.62M |
| December 11, 2025 | 10.65 | 10.85 | 10.85 | 10.95 | 10.24 | 11.4M |
| December 10, 2025 | 10.44 | 10.63 | 10.63 | 10.88 | 10.41 | 10.42M |
| December 09, 2025 | 10.36 | 10.4 | 10.4 | 10.59 | 10.11 | 10.27M |
| December 08, 2025 | 10.96 | 10.36 | 10.36 | 10.96 | 10.2 | 9.5M |
| December 05, 2025 | 11.27 | 10.96 | 10.96 | 11.29 | 10.76 | 4.71M |
| December 04, 2025 | 11.19 | 11.28 | 11.28 | 11.33 | 10.92 | 7.33M |
| December 03, 2025 | 11.24 | 11.19 | 11.19 | 11.41 | 11.07 | 4.11M |
| December 02, 2025 | 11.3 | 11.24 | 11.24 | 11.57 | 11.18 | 3.12M |
| December 01, 2025 | 11.4 | 11.38 | 11.38 | 11.54 | 11.35 | 2.87M |
| November 28, 2025 | 11.45 | 11.34 | 11.34 | 11.47 | 11.28 | 4M |
| November 27, 2025 | 11.53 | 11.43 | 11.43 | 11.68 | 11.3 | 6.74M |