45.92
-0.21(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 45.5 | 45.92 | 45.92 | 46.2 | 45.5 | 23,647 |
| February 19, 2026 | 47 | 46.13 | 46.13 | 47.01 | 45.76 | 38,492 |
| February 18, 2026 | 47.5 | 46.73 | 46.73 | 48.15 | 46.5 | 147,481 |
| February 17, 2026 | 48.15 | 47.93 | 47.93 | 48.53 | 47.18 | 133,073 |
| February 16, 2026 | 47.37 | 48.4 | 48.4 | 49 | 46.15 | 247,261 |
| February 13, 2026 | 47.4 | 47.01 | 47.01 | 47.99 | 46.7 | 45,742 |
| February 12, 2026 | 48.5 | 47.49 | 47.49 | 48.5 | 47.15 | 53,872 |
| February 11, 2026 | 49.55 | 48.22 | 48.22 | 49.6 | 47.61 | 48,651 |
| February 10, 2026 | 48.5 | 49.87 | 49.87 | 51 | 48.5 | 407,764 |
| February 09, 2026 | 47.68 | 48.23 | 48.23 | 48.93 | 47.68 | 169,829 |
| February 06, 2026 | 48.16 | 47.81 | 47.81 | 48.16 | 47.67 | 38,331 |
| February 05, 2026 | 48.49 | 48.3 | 48.3 | 48.8 | 47.6 | 76,705 |
| February 04, 2026 | 50 | 48.06 | 48.06 | 50.25 | 47.56 | 170,363 |
| February 03, 2026 | 49.5 | 50.29 | 50.29 | 51 | 48.46 | 160,770 |
| February 02, 2026 | 49.03 | 48.46 | 48.46 | 50.39 | 47.15 | 597,269 |
| February 01, 2026 | 48.97 | 49.03 | 49.03 | 50.86 | 48.5 | 49,515 |
| January 30, 2026 | 50.46 | 50.88 | 50.88 | 51.46 | 48.61 | 691,040 |
| January 29, 2026 | 49.79 | 49.46 | 49.46 | 51.55 | 47.1 | 310,152 |
| January 28, 2026 | 51 | 49.27 | 49.27 | 52.5 | 48.7 | 1.19M |
| January 27, 2026 | 51.72 | 50.84 | 50.84 | 52.9 | 50.12 | 1.42M |
| January 23, 2026 | 49.49 | 53.23 | 53.23 | 54.24 | 48.29 | 3M |
| January 22, 2026 | 44.83 | 49.31 | 49.31 | 49.31 | 44.51 | 1.15M |
| January 21, 2026 | 48.98 | 44.83 | 44.83 | 48.98 | 44.32 | 177,377 |
| January 20, 2026 | 46.01 | 48.22 | 48.22 | 50.26 | 45.1 | 434,586 |
| January 19, 2026 | 47 | 47.13 | 47.13 | 47.5 | 46.7 | 42,765 |
| January 16, 2026 | 46.95 | 47.5 | 47.5 | 48.27 | 46.01 | 46,848 |
| January 14, 2026 | 46.9 | 46.96 | 46.96 | 47.56 | 46.7 | 22,511 |
| January 13, 2026 | 47 | 47.39 | 47.39 | 48.75 | 46.36 | 75,265 |
| January 12, 2026 | 49.6 | 46.74 | 46.74 | 49.6 | 46 | 88,868 |
| January 09, 2026 | 48.25 | 47.95 | 47.95 | 49.18 | 46.5 | 152,034 |
| January 08, 2026 | 49.5 | 48.86 | 48.86 | 49.5 | 47.77 | 104,291 |
| January 07, 2026 | 50 | 49.03 | 49.03 | 50 | 48.21 | 75,692 |
| January 06, 2026 | 49.51 | 49.64 | 49.64 | 50.49 | 49.5 | 85,334 |
| January 05, 2026 | 51.9 | 50.05 | 50.05 | 51.9 | 50 | 98,156 |
| January 02, 2026 | 52 | 50.37 | 50.37 | 52 | 45.97 | 684,306 |
| January 01, 2026 | 50.92 | 49.17 | 49.17 | 53 | 48.31 | 197,634 |
| December 31, 2025 | 51.79 | 50.6 | 50.6 | 51.79 | 50.22 | 84,559 |
| December 30, 2025 | 53.6 | 50.95 | 50.95 | 53.6 | 50.6 | 91,471 |
| December 29, 2025 | 52.01 | 52.49 | 52.49 | 53.45 | 51.06 | 96,115 |
| December 26, 2025 | 55.77 | 52.73 | 52.73 | 55.77 | 52 | 97,187 |
| December 24, 2025 | 56 | 54.24 | 54.24 | 56.88 | 53.9 | 577,693 |
| December 23, 2025 | 48.55 | 53.88 | 53.88 | 53.88 | 48.55 | 661,331 |
| December 22, 2025 | 49.7 | 48.99 | 48.99 | 50.51 | 48.5 | 105,411 |
| December 19, 2025 | 49.4 | 49.73 | 49.73 | 50.4 | 49.1 | 48,683 |
| December 18, 2025 | 50.21 | 49.67 | 49.67 | 50.21 | 48.7 | 127,794 |
| December 17, 2025 | 49.85 | 49.23 | 49.23 | 50.5 | 48.84 | 117,279 |
| December 16, 2025 | 50 | 49.85 | 49.85 | 50.44 | 49.49 | 33,879 |
| December 15, 2025 | 52.3 | 50.45 | 50.45 | 52.3 | 50 | 142,680 |
| December 12, 2025 | 50 | 51.32 | 51.32 | 52.5 | 50 | 156,669 |
| December 11, 2025 | 51.7 | 50.97 | 50.97 | 52.43 | 50.3 | 86,918 |
| December 10, 2025 | 52 | 51.55 | 51.55 | 53.24 | 51 | 83,092 |
| December 09, 2025 | 51.75 | 52.45 | 52.45 | 52.99 | 50.52 | 210,442 |
| December 08, 2025 | 53.1 | 52.26 | 52.26 | 54.01 | 51.4 | 182,694 |
| December 05, 2025 | 52.22 | 53.83 | 53.83 | 54.48 | 52.22 | 188,567 |
| December 04, 2025 | 52.75 | 53.32 | 53.32 | 53.99 | 52.11 | 156,340 |
| December 03, 2025 | 53.96 | 52.99 | 52.99 | 53.96 | 51.7 | 210,355 |
| December 02, 2025 | 52.05 | 52.85 | 52.85 | 53.99 | 49.96 | 413,793 |
| December 01, 2025 | 53.15 | 52.06 | 52.06 | 53.87 | 51.7 | 85,493 |
| November 28, 2025 | 51.5 | 52.11 | 52.11 | 52.4 | 50 | 219,589 |
| November 27, 2025 | 49.7 | 50.16 | 50.16 | 50.9 | 48.7 | 201,805 |
