74.79
-0.98(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 75.03 | 74.79 | 74.79 | 77.01 | 73.75 | 15,887 |
| February 19, 2026 | 76.5 | 75.77 | 75.77 | 78.5 | 74.21 | 9,196 |
| February 18, 2026 | 77.7 | 76.45 | 76.45 | 79.99 | 76.01 | 11,440 |
| February 17, 2026 | 76.2 | 77.42 | 77.42 | 80.5 | 76 | 11,340 |
| February 16, 2026 | 79.1 | 76.32 | 76.32 | 79.1 | 76 | 4,990 |
| February 13, 2026 | 77.19 | 77.91 | 77.91 | 78.9 | 75.3 | 14,863 |
| February 12, 2026 | 75.1 | 77.9 | 77.9 | 78.8 | 75.1 | 15,597 |
| February 11, 2026 | 77.1 | 75.24 | 75.24 | 78 | 75.01 | 17,236 |
| February 10, 2026 | 78.89 | 77.2 | 77.2 | 79 | 76.4 | 31,009 |
| February 09, 2026 | 76.8 | 78.3 | 78.3 | 80.5 | 74.51 | 39,333 |
| February 06, 2026 | 71.2 | 75.94 | 75.94 | 78.3 | 70 | 46,216 |
| February 05, 2026 | 72 | 71.32 | 71.32 | 72.7 | 70.55 | 10,640 |
| February 04, 2026 | 68.9 | 71.87 | 71.87 | 73.25 | 68.9 | 29,840 |
| February 03, 2026 | 68.22 | 69.05 | 69.05 | 70.98 | 67.66 | 10,512 |
| February 02, 2026 | 68.03 | 67.22 | 67.22 | 68.6 | 65.3 | 9,358 |
| February 01, 2026 | 68.01 | 69.31 | 69.31 | 70 | 68.01 | 2,810 |
| January 30, 2026 | 67.5 | 69.36 | 69.36 | 70.48 | 66.1 | 32,322 |
| January 29, 2026 | 68.1 | 67.75 | 67.75 | 69.25 | 67.34 | 5,479 |
| January 28, 2026 | 65 | 67.75 | 67.75 | 69.9 | 65 | 15,536 |
| January 27, 2026 | 68.3 | 65.47 | 65.47 | 68.31 | 65.15 | 13,337 |
| January 23, 2026 | 68.3 | 68.53 | 68.53 | 70.08 | 67.63 | 6,710 |
| January 22, 2026 | 67.78 | 69.65 | 69.65 | 70.9 | 67.67 | 21,257 |
| January 21, 2026 | 66.3 | 67.78 | 67.78 | 68.08 | 64.77 | 223,232 |
| January 20, 2026 | 70 | 68.27 | 68.27 | 70.9 | 67.25 | 14,143 |
| January 19, 2026 | 70 | 70.38 | 70.38 | 70.89 | 68.51 | 8,487 |
| January 16, 2026 | 71.65 | 70.5 | 70.5 | 72 | 70.11 | 9,802 |
| January 14, 2026 | 70 | 71.64 | 71.64 | 72.48 | 70 | 12,135 |
| January 13, 2026 | 71.64 | 70.22 | 70.22 | 72.39 | 70.1 | 21,258 |
| January 12, 2026 | 72 | 72.54 | 72.54 | 73.3 | 70.3 | 13,819 |
| January 09, 2026 | 74 | 72 | 72 | 75.51 | 71.21 | 232,190 |
| January 08, 2026 | 76.1 | 74.58 | 74.58 | 76.99 | 73.4 | 18,489 |
| January 07, 2026 | 76.7 | 76.25 | 76.25 | 77.59 | 76.06 | 3,401 |
| January 06, 2026 | 77.59 | 76.8 | 76.8 | 77.68 | 76.04 | 11,102 |
| January 05, 2026 | 75.4 | 77.78 | 77.78 | 77.99 | 75.4 | 5,893 |
| January 02, 2026 | 76.7 | 77.33 | 77.33 | 78.55 | 75.03 | 23,869 |
| January 01, 2026 | 77.01 | 76.84 | 76.84 | 78.3 | 76.03 | 6,643 |
| December 31, 2025 | 75.11 | 77.45 | 77.45 | 78.01 | 75.11 | 7,783 |
| December 30, 2025 | 76.51 | 76.3 | 76.3 | 77.4 | 76.01 | 4,651 |
| December 29, 2025 | 77 | 76.85 | 76.85 | 79.2 | 76.3 | 10,419 |
| December 26, 2025 | 77.49 | 77.78 | 77.78 | 78.98 | 77 | 5,305 |
| December 24, 2025 | 77.15 | 77.41 | 77.54 | 79.1 | 77.15 | 3,608 |
| December 23, 2025 | 77.9 | 79.03 | 79.03 | 80.5 | 77.43 | 29,765 |
| December 22, 2025 | 77 | 77.9 | 77.9 | 79.49 | 77 | 22,202 |
| December 19, 2025 | 77.49 | 78.22 | 78.22 | 79 | 77.15 | 17,839 |
| December 18, 2025 | 75.01 | 77.15 | 77.15 | 78.45 | 73.71 | 93,744 |
| December 17, 2025 | 77 | 75.42 | 75.42 | 78.49 | 75.12 | 51,364 |
| December 16, 2025 | 75.6 | 76.41 | 76.41 | 80 | 74.96 | 37,566 |
| December 15, 2025 | 77.74 | 75.22 | 75.22 | 78.8 | 74.51 | 29,307 |
| December 12, 2025 | 70.7 | 76.35 | 76.35 | 79.89 | 70.51 | 193,660 |
| December 11, 2025 | 71.4 | 70.71 | 70.71 | 72 | 69.75 | 9,285 |
| December 10, 2025 | 71.93 | 71.12 | 71.12 | 73.98 | 70.32 | 9,910 |
| December 09, 2025 | 71.01 | 71.93 | 71.93 | 72.6 | 69.51 | 9,942 |
| December 08, 2025 | 73.7 | 72.16 | 72.16 | 75 | 69.5 | 17,831 |
| December 05, 2025 | 73.9 | 74.81 | 74.81 | 75.01 | 73.7 | 16,150 |
| December 04, 2025 | 73.11 | 73.91 | 73.91 | 75 | 73.11 | 9,551 |
| December 03, 2025 | 74.59 | 73.85 | 73.85 | 75.4 | 73.52 | 9,219 |
| December 02, 2025 | 74.1 | 74.62 | 74.62 | 75.95 | 74.1 | 9,114 |
| December 01, 2025 | 76.1 | 74.17 | 74.17 | 76.75 | 74.11 | 6,475 |
| November 28, 2025 | 75.49 | 75.21 | 75.21 | 75.8 | 74.3 | 8,088 |
| November 27, 2025 | 76 | 75.55 | 75.55 | 76.5 | 75.11 | 8,761 |