76.98
+2.99(+4.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 73.9 | 76.98 | 76.98 | 78.45 | 73.9 | 12,579 |
| February 19, 2026 | 74.47 | 73.99 | 73.99 | 79.05 | 73.55 | 7,049 |
| February 18, 2026 | 75.5 | 74.24 | 74.24 | 75.5 | 73.6 | 1,476 |
| February 17, 2026 | 73.32 | 73.54 | 73.54 | 79.93 | 72.7 | 6,766 |
| February 16, 2026 | 76.17 | 75.05 | 75.05 | 80 | 74 | 4,011 |
| February 13, 2026 | 75.66 | 76.12 | 76.12 | 77 | 74.23 | 2,291 |
| February 12, 2026 | 78.61 | 77.2 | 77.2 | 79.9 | 75.96 | 2,822 |
| February 11, 2026 | 80.95 | 78.79 | 78.79 | 80.95 | 77.52 | 7,142 |
| February 10, 2026 | 78.25 | 78.94 | 78.94 | 80.99 | 77.15 | 16,827 |
| February 09, 2026 | 79.62 | 79.91 | 79.91 | 83 | 78.35 | 29,324 |
| February 06, 2026 | 74.25 | 74.62 | 74.62 | 75.35 | 73.03 | 2,430 |
| February 05, 2026 | 75.21 | 73.64 | 73.64 | 76.51 | 73.2 | 11,083 |
| February 04, 2026 | 76.28 | 76.59 | 76.59 | 77.6 | 72.5 | 4,717 |
| February 03, 2026 | 73.5 | 76.28 | 76.28 | 79 | 71 | 46,034 |
| February 02, 2026 | 67.11 | 67.63 | 67.63 | 68 | 64.6 | 12,030 |
| February 01, 2026 | 67.04 | 66.45 | 66.45 | 70.56 | 65.65 | 8,375 |
| January 30, 2026 | 69 | 67.03 | 67.03 | 69 | 66 | 11,564 |
| January 29, 2026 | 67 | 69.05 | 69.05 | 69.8 | 66 | 1,921 |
| January 28, 2026 | 67.21 | 67.55 | 67.55 | 69.79 | 67 | 2,090 |
| January 27, 2026 | 69 | 67 | 67 | 71.5 | 65 | 7,723 |
| January 23, 2026 | 68.01 | 65.5 | 65.5 | 68.01 | 65.5 | 2,424 |
| January 22, 2026 | 66 | 65.88 | 65.88 | 70 | 65.05 | 7,340 |
| January 21, 2026 | 66.3 | 67.63 | 67.63 | 68.75 | 66 | 4,169 |
| January 20, 2026 | 70.99 | 68.13 | 68.13 | 70.99 | 66 | 2,227 |
| January 19, 2026 | 70.5 | 68.78 | 68.78 | 70.5 | 67.3 | 4,864 |
| January 16, 2026 | 70.98 | 71.78 | 71.78 | 72.9 | 70.1 | 1,174 |
| January 14, 2026 | 72.19 | 70.52 | 70.52 | 72.19 | 67.35 | 2,073 |
| January 13, 2026 | 70.85 | 70.29 | 70.29 | 72.98 | 69.31 | 4,370 |
| January 12, 2026 | 73 | 69.18 | 69.18 | 73 | 68.5 | 864 |
| January 09, 2026 | 73 | 70.1 | 70.1 | 73 | 70.1 | 2,544 |
| January 08, 2026 | 73.39 | 70.91 | 70.91 | 73.39 | 70.3 | 631 |
| January 07, 2026 | 71.2 | 71.53 | 71.53 | 73.55 | 71.2 | 1,599 |
| January 06, 2026 | 76.5 | 73.19 | 73.19 | 76.5 | 72 | 2,294 |
| January 05, 2026 | 74.94 | 73.99 | 73.99 | 74.94 | 73.47 | 995 |
| January 02, 2026 | 72.5 | 73.47 | 73.47 | 76.39 | 72.5 | 4,030 |
| January 01, 2026 | 76.4 | 75.11 | 75.11 | 76.4 | 73.5 | 2,247 |
| December 31, 2025 | 73.5 | 73.83 | 73.83 | 76.4 | 73.5 | 2,292 |
| December 30, 2025 | 75 | 74.97 | 74.97 | 76.5 | 73.51 | 3,915 |
| December 29, 2025 | 76.1 | 75.36 | 75.36 | 76.85 | 74.35 | 10,774 |
| December 26, 2025 | 67.15 | 76.47 | 76.47 | 81.7 | 67.15 | 58,615 |
| December 24, 2025 | 69.8 | 68.84 | 68.84 | 70.6 | 67.35 | 4,163 |
| December 23, 2025 | 70.24 | 70.01 | 70.01 | 71.78 | 69 | 3,088 |
| December 22, 2025 | 70.3 | 70.14 | 70.14 | 71.99 | 69.6 | 6,140 |
| December 19, 2025 | 68.47 | 71.46 | 71.46 | 71.5 | 68.01 | 3,617 |
| December 18, 2025 | 67.05 | 69.87 | 69.87 | 71.7 | 67.05 | 3,707 |
| December 17, 2025 | 70.6 | 69.95 | 69.95 | 72.29 | 69.31 | 7,858 |
| December 16, 2025 | 69.77 | 71.09 | 71.09 | 73.7 | 68.12 | 20,976 |
| December 15, 2025 | 66.53 | 69.03 | 69.03 | 69.38 | 66.53 | 5,448 |
| December 12, 2025 | 68.2 | 68.13 | 68.13 | 71.92 | 67.2 | 11,965 |
| December 11, 2025 | 69.95 | 68.54 | 68.54 | 69.95 | 68.05 | 3,103 |
| December 10, 2025 | 68.2 | 68.99 | 68.99 | 71.32 | 68.2 | 6,596 |
| December 09, 2025 | 73.36 | 68.73 | 68.73 | 73.36 | 67.11 | 13,629 |
| December 08, 2025 | 68.98 | 69.58 | 69.58 | 70.78 | 67.31 | 19,796 |
| December 05, 2025 | 71.22 | 67.29 | 67.29 | 73.89 | 65 | 36,511 |
| December 04, 2025 | 71.88 | 73.44 | 73.44 | 78.8 | 66.7 | 92,229 |
| December 03, 2025 | 72.25 | 71.88 | 71.88 | 78.8 | 70.61 | 25,430 |
| December 02, 2025 | 76.36 | 73.94 | 73.94 | 76.37 | 73.1 | 3,290 |
| December 01, 2025 | 75.01 | 74.5 | 74.5 | 78.4 | 73.32 | 16,105 |
| November 28, 2025 | 76.7 | 77.15 | 77.15 | 79 | 76.7 | 1,748 |
| November 27, 2025 | 76.1 | 76.68 | 76.68 | 78 | 76.1 | 2,952 |