58.14
+0.98(+1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 57 | 58.14 | 58.14 | 58.93 | 56.01 | 728 |
| February 19, 2026 | 59.11 | 57.16 | 57.16 | 59.12 | 51.11 | 11,280 |
| February 18, 2026 | 62.61 | 59.31 | 59.31 | 62.62 | 59.1 | 2,894 |
| February 17, 2026 | 59.91 | 59.82 | 59.82 | 60.26 | 59.5 | 2,849 |
| February 16, 2026 | 60.21 | 59.48 | 59.48 | 61.5 | 58.2 | 7,596 |
| February 13, 2026 | 63.9 | 59.61 | 59.61 | 63.9 | 58 | 14,046 |
| February 12, 2026 | 60.99 | 62.95 | 62.95 | 63.49 | 60.99 | 2,723 |
| February 11, 2026 | 62.7 | 61.13 | 61.13 | 63.44 | 60.33 | 2,782 |
| February 10, 2026 | 61.5 | 62.7 | 62.7 | 63.89 | 60.2 | 5,065 |
| February 09, 2026 | 60 | 61.92 | 61.92 | 62.66 | 59.1 | 11,206 |
| February 06, 2026 | 59.48 | 59.57 | 59.57 | 60.6 | 56.73 | 2,925 |
| February 05, 2026 | 61 | 58.58 | 58.58 | 61 | 58.06 | 6,444 |
| February 04, 2026 | 62.95 | 58.49 | 58.49 | 62.95 | 56.8 | 5,016 |
| February 03, 2026 | 59.98 | 59.62 | 59.62 | 61.8 | 58.11 | 4,873 |
| February 02, 2026 | 61 | 59.98 | 59.98 | 61 | 59.03 | 2,274 |
| February 01, 2026 | 64 | 61.8 | 61.8 | 64 | 61.5 | 2,309 |
| January 30, 2026 | 58 | 60.3 | 60.3 | 61.47 | 57.11 | 6,267 |
| January 29, 2026 | 64.5 | 58.6 | 58.6 | 64.5 | 57.25 | 4,617 |
| January 28, 2026 | 57.99 | 58.21 | 58.21 | 62.99 | 56 | 2,662 |
| January 27, 2026 | 57.5 | 54.86 | 54.86 | 57.5 | 53.11 | 15,126 |
| January 23, 2026 | 56.71 | 55.66 | 55.66 | 57.68 | 53.8 | 5,593 |
| January 22, 2026 | 56 | 56.75 | 56.75 | 57.19 | 56 | 1,912 |
| January 21, 2026 | 55.57 | 55.72 | 55.72 | 57.8 | 55.55 | 8,317 |
| January 20, 2026 | 59.03 | 57.41 | 57.41 | 60.68 | 57.01 | 4,276 |
| January 19, 2026 | 62.01 | 59.26 | 59.26 | 62.5 | 57.99 | 10,527 |
| January 16, 2026 | 60.92 | 62 | 62 | 63.01 | 60.5 | 2,168 |
| January 14, 2026 | 62.51 | 60.92 | 60.92 | 62.75 | 59 | 31,690 |
| January 13, 2026 | 64 | 63 | 63 | 65 | 62.38 | 2,310 |
| January 12, 2026 | 65.21 | 64.11 | 64.11 | 65.21 | 61 | 12,604 |
| January 09, 2026 | 66.1 | 65.05 | 65.05 | 67.99 | 64.31 | 2,949 |
| January 08, 2026 | 67.05 | 66.62 | 66.62 | 67.05 | 66.55 | 1,045 |
| January 07, 2026 | 66.51 | 67.09 | 67.09 | 68.2 | 66.5 | 1,572 |
| January 06, 2026 | 66.64 | 66.87 | 66.87 | 68.5 | 66.2 | 1,850 |
| January 05, 2026 | 66.5 | 66.64 | 66.64 | 68.46 | 66.5 | 3,534 |
| January 02, 2026 | 66.61 | 66.88 | 66.88 | 68.65 | 66.51 | 3,581 |
| January 01, 2026 | 68.97 | 66.75 | 66.75 | 68.97 | 66.2 | 960 |
| December 31, 2025 | 68.69 | 67.87 | 67.87 | 69.29 | 67.1 | 8,782 |
| December 30, 2025 | 68.72 | 66.7 | 66.7 | 68.99 | 66.51 | 1,276 |
| December 29, 2025 | 68 | 68.72 | 68.72 | 69.39 | 66.31 | 5,922 |
| December 26, 2025 | 67.3 | 68.27 | 68.27 | 68.99 | 66.2 | 446 |
| December 24, 2025 | 68.35 | 67.66 | 67.66 | 70.34 | 66.8 | 6,415 |
| December 23, 2025 | 69 | 68.35 | 68.35 | 70.5 | 68 | 4,766 |
| December 22, 2025 | 70.75 | 69.03 | 69.03 | 70.75 | 68.51 | 1,616 |
| December 19, 2025 | 69.11 | 69.16 | 69.16 | 70.75 | 67 | 3,774 |
| December 18, 2025 | 69 | 69.15 | 69.15 | 70.46 | 68.8 | 647 |
| December 17, 2025 | 70.9 | 69.14 | 69.14 | 70.9 | 69.1 | 1,841 |
| December 16, 2025 | 70.24 | 69.02 | 69.02 | 70.24 | 69 | 3,059 |
| December 15, 2025 | 68.1 | 68.86 | 68.86 | 69.4 | 66.7 | 2,760 |
| December 12, 2025 | 69.35 | 68.69 | 68.69 | 70.48 | 67.91 | 3,006 |
| December 11, 2025 | 68.38 | 69.67 | 69.67 | 70.46 | 68.38 | 2,160 |
| December 10, 2025 | 69 | 68.39 | 68.39 | 70 | 67.62 | 2,657 |
| December 09, 2025 | 65.3 | 67.03 | 67.03 | 68 | 65.3 | 6,411 |
| December 08, 2025 | 69.9 | 67.8 | 67.8 | 69.9 | 67.1 | 5,676 |
| December 05, 2025 | 70.2 | 68.57 | 68.57 | 71.4 | 68.19 | 8,673 |
| December 04, 2025 | 72.2 | 70.77 | 70.77 | 72.2 | 69.2 | 3,129 |
| December 03, 2025 | 71.9 | 70.97 | 70.97 | 71.9 | 69.5 | 6,084 |
| December 02, 2025 | 72.7 | 70.01 | 70.01 | 72.7 | 69.11 | 2,092 |
| December 01, 2025 | 73.3 | 70.45 | 70.45 | 73.3 | 70.01 | 3,899 |
| November 28, 2025 | 70.25 | 70.41 | 70.41 | 71.99 | 68.3 | 6,041 |
| November 27, 2025 | 73.9 | 70.6 | 70.6 | 73.9 | 70.5 | 2,431 |