29.31
-0.06(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 29.37 | 29.31 | 29.31 | 29.38 | 29.28 | 1.32M |
| February 19, 2026 | 29.81 | 29.37 | 29.37 | 29.81 | 29.3 | 1.21M |
| February 18, 2026 | 29.36 | 29.32 | 29.32 | 29.38 | 29.3 | 1.09M |
| February 17, 2026 | 29.33 | 29.32 | 29.32 | 29.35 | 29.28 | 1.24M |
| February 16, 2026 | 29.28 | 29.28 | 29.28 | 29.31 | 29.17 | 1.1M |
| February 13, 2026 | 28.47 | 29.28 | 29.28 | 29.39 | 28.47 | 2.32M |
| February 12, 2026 | 29.16 | 29.2 | 29.2 | 29.21 | 29.15 | 1.29M |
| February 11, 2026 | 29.33 | 29.18 | 29.18 | 29.33 | 29.13 | 971,678 |
| February 10, 2026 | 29.13 | 29.13 | 29.13 | 29.15 | 29.1 | 1.14M |
| February 09, 2026 | 29.19 | 29.11 | 29.11 | 29.19 | 29.1 | 1.94M |
| February 06, 2026 | 29.25 | 29.19 | 29.19 | 29.28 | 29.12 | 3.01M |
| February 05, 2026 | 29.15 | 29.21 | 29.21 | 29.24 | 29.11 | 2.41M |
| February 04, 2026 | 29.14 | 29.14 | 29.14 | 29.16 | 29.08 | 2M |
| February 03, 2026 | 28.29 | 29.09 | 29.09 | 29.16 | 28.29 | 5.03M |
| February 02, 2026 | 29.15 | 29.02 | 29.02 | 29.15 | 29 | 3.63M |
| February 01, 2026 | 29.62 | 29.06 | 29.06 | 29.62 | 29.05 | 2.44M |
| January 30, 2026 | 29.15 | 29.14 | 29.14 | 29.16 | 29.1 | 2.41M |
| January 29, 2026 | 29.12 | 29.11 | 29.11 | 29.15 | 29.08 | 2.16M |
| January 28, 2026 | 29.2 | 29.12 | 29.12 | 29.2 | 29.1 | 2.62M |
| January 27, 2026 | 29.16 | 29.13 | 29.13 | 29.24 | 29.12 | 2.23M |
| January 23, 2026 | 29.23 | 29.16 | 29.16 | 29.23 | 29.15 | 1.58M |
| January 22, 2026 | 29.18 | 29.2 | 29.2 | 29.21 | 29.15 | 4.29M |
| January 21, 2026 | 29.15 | 29.12 | 29.12 | 29.18 | 29.11 | 2.65M |
| January 20, 2026 | 29.14 | 29.13 | 29.13 | 29.17 | 29.11 | 1.9M |
| January 19, 2026 | 29.2 | 29.13 | 29.13 | 29.2 | 29.07 | 2.13M |
| January 16, 2026 | 29.24 | 29.19 | 29.19 | 29.24 | 29.15 | 1.44M |
| January 14, 2026 | 29.23 | 29.19 | 29.19 | 29.25 | 29.17 | 1.25M |
| January 13, 2026 | 29.25 | 29.17 | 29.17 | 29.28 | 29.17 | 1.86M |
| January 12, 2026 | 30.03 | 29.21 | 29.21 | 30.03 | 29.15 | 2.72M |
| January 09, 2026 | 29.18 | 29.16 | 29.16 | 29.18 | 29.14 | 2.83M |
| January 08, 2026 | 29.26 | 29.15 | 29.15 | 29.26 | 29.15 | 2.03M |
| January 07, 2026 | 29.13 | 29.18 | 29.18 | 29.2 | 29.12 | 1.58M |
| January 06, 2026 | 29.2 | 29.12 | 29.12 | 29.2 | 29.12 | 2.72M |
| January 05, 2026 | 29.24 | 29.14 | 29.14 | 29.29 | 29.1 | 2.31M |
| January 02, 2026 | 29.26 | 29.24 | 29.24 | 29.26 | 29.16 | 4.3M |
| January 01, 2026 | 29.66 | 29.18 | 29.18 | 29.66 | 29.14 | 1.15M |
| December 31, 2025 | 29.15 | 29.17 | 29.17 | 29.23 | 29.15 | 1.74M |
| December 30, 2025 | 29.22 | 29.18 | 29.18 | 29.23 | 29.15 | 1.39M |
| December 29, 2025 | 29.27 | 29.21 | 29.21 | 29.27 | 29.13 | 2.9M |
| December 26, 2025 | 29.33 | 29.23 | 29.23 | 29.33 | 29.2 | 1.53M |
| December 24, 2025 | 29.1 | 29.21 | 29.21 | 29.23 | 29.05 | 3.2M |
| December 23, 2025 | 29.04 | 28.98 | 28.98 | 29.04 | 28.93 | 1.8M |
| December 22, 2025 | 29.18 | 29.03 | 29.03 | 29.18 | 29.02 | 2.5M |
| December 19, 2025 | 29.26 | 29.13 | 29.13 | 29.26 | 29.1 | 857,301 |
| December 18, 2025 | 29.16 | 29.12 | 29.12 | 29.22 | 29.08 | 1.28M |
| December 17, 2025 | 29.13 | 29.16 | 29.16 | 29.19 | 29.12 | 2.91M |
| December 16, 2025 | 29.32 | 29.12 | 29.12 | 29.32 | 29.1 | 1.05M |
| December 15, 2025 | 29.48 | 29.12 | 29.12 | 29.48 | 28.99 | 3.75M |
| December 12, 2025 | 29.14 | 29.04 | 29.04 | 29.14 | 29.03 | 2.73M |
| December 11, 2025 | 29.13 | 29.06 | 29.06 | 29.13 | 28.99 | 2.79M |
| December 10, 2025 | 29.16 | 29.05 | 29.05 | 29.17 | 29.05 | 2.36M |
| December 09, 2025 | 29.22 | 29.12 | 29.12 | 29.24 | 29.1 | 1.72M |
| December 08, 2025 | 30.13 | 29.21 | 29.21 | 30.13 | 29.19 | 1.7M |
| December 05, 2025 | 29.24 | 29.25 | 29.25 | 29.27 | 29.19 | 3.09M |
| December 04, 2025 | 29.22 | 29.21 | 29.21 | 29.23 | 29.17 | 1.66M |
| December 03, 2025 | 29.36 | 29.19 | 29.19 | 29.55 | 29.16 | 989,423 |
| December 02, 2025 | 29.15 | 29.16 | 29.16 | 29.19 | 29.11 | 4.21M |
| December 01, 2025 | 29.24 | 29.15 | 29.15 | 29.47 | 28.9 | 2.86M |
| November 28, 2025 | 29.97 | 29.28 | 29.28 | 29.97 | 28.76 | 1.34M |
| November 27, 2025 | 29.28 | 29.24 | 29.24 | 29.3 | 29.2 | 2.28M |