24.93
-0.17(-0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25 | 24.93 | 24.93 | 25.45 | 24.55 | 12,023 |
| February 19, 2026 | 25.12 | 25.1 | 25.1 | 25.78 | 24.93 | 3,897 |
| February 18, 2026 | 25.5 | 25.12 | 25.12 | 25.8 | 24.56 | 3,338 |
| February 17, 2026 | 25.16 | 24.95 | 24.95 | 25.25 | 24.31 | 7,904 |
| February 16, 2026 | 26.8 | 25.17 | 25.17 | 26.8 | 24.32 | 2,107 |
| February 13, 2026 | 25.51 | 25.86 | 25.86 | 25.9 | 25.27 | 4,505 |
| February 12, 2026 | 24.61 | 25.86 | 25.86 | 27 | 24.61 | 33,451 |
| February 11, 2026 | 25.4 | 25.03 | 25.03 | 25.51 | 24.31 | 5,385 |
| February 10, 2026 | 24.31 | 25.1 | 25.1 | 25.55 | 24.31 | 10,785 |
| February 09, 2026 | 25.8 | 24.99 | 24.99 | 26.37 | 24 | 13,454 |
| February 06, 2026 | 26.68 | 25.8 | 25.8 | 27.39 | 25.21 | 7,208 |
| February 05, 2026 | 26.15 | 26.69 | 26.69 | 27.45 | 26.15 | 15,147 |
| February 04, 2026 | 24.84 | 26.14 | 26.14 | 26.35 | 24.84 | 25,735 |
| February 03, 2026 | 23 | 24.85 | 24.85 | 25.35 | 23 | 48,140 |
| February 02, 2026 | 23.74 | 23.07 | 23.07 | 24.47 | 21.99 | 21,900 |
| February 01, 2026 | 24.2 | 23.84 | 23.84 | 25.39 | 23.5 | 11,365 |
| January 30, 2026 | 23.93 | 24.2 | 24.2 | 24.59 | 23.51 | 10,407 |
| January 29, 2026 | 24 | 23.79 | 23.79 | 24.83 | 23.31 | 7,118 |
| January 28, 2026 | 23.61 | 23.88 | 23.88 | 25 | 23.61 | 7,107 |
| January 27, 2026 | 24.01 | 24.13 | 24.13 | 24.63 | 23.5 | 3,800 |
| January 23, 2026 | 24.63 | 24.48 | 24.48 | 25.4 | 24.01 | 3,206 |
| January 22, 2026 | 24.51 | 24.63 | 24.63 | 24.94 | 23.52 | 8,846 |
| January 21, 2026 | 24.75 | 24 | 24 | 25.48 | 22.9 | 25,438 |
| January 20, 2026 | 26.52 | 25.18 | 25.18 | 26.53 | 24.45 | 5,470 |
| January 19, 2026 | 26.21 | 26.01 | 26.01 | 26.98 | 25.75 | 3,487 |
| January 16, 2026 | 27.01 | 26.75 | 26.75 | 27.28 | 26.75 | 6,172 |
| January 14, 2026 | 27.4 | 27 | 27 | 28.3 | 26.5 | 20,913 |
| January 13, 2026 | 26.39 | 27.45 | 27.45 | 28.85 | 26.39 | 42,463 |
| January 12, 2026 | 27.01 | 26.23 | 26.23 | 27.75 | 25.51 | 18,445 |
| January 09, 2026 | 28.03 | 27.96 | 27.96 | 28.03 | 27.52 | 3,038 |
| January 08, 2026 | 28.24 | 28.03 | 28.03 | 28.24 | 27.51 | 2,372 |
| January 07, 2026 | 27.97 | 28.25 | 28.25 | 28.44 | 27.5 | 3,127 |
| January 06, 2026 | 28.88 | 27.97 | 27.97 | 29.75 | 27.75 | 21,056 |
| January 05, 2026 | 28.9 | 28.88 | 28.88 | 29.29 | 28.4 | 3,891 |
| January 02, 2026 | 28.3 | 29.04 | 29.04 | 29.75 | 28.01 | 22,328 |
| January 01, 2026 | 28.11 | 28.1 | 28.1 | 28.45 | 28.07 | 8,237 |
| December 31, 2025 | 28.25 | 28.11 | 28.11 | 28.63 | 27.95 | 14,269 |
| December 30, 2025 | 28.88 | 28.25 | 28.25 | 28.88 | 28.1 | 4,964 |
| December 29, 2025 | 28 | 28.68 | 28.68 | 29.01 | 28 | 25,395 |
| December 26, 2025 | 28.25 | 28.64 | 28.64 | 28.88 | 28.07 | 5,102 |
| December 24, 2025 | 28.63 | 28.53 | 28.53 | 29.2 | 28.1 | 10,665 |
| December 23, 2025 | 28.46 | 28.63 | 28.63 | 29.15 | 28.39 | 7,999 |
| December 22, 2025 | 28.5 | 28.28 | 28.28 | 29.31 | 28 | 25,076 |
| December 19, 2025 | 28.05 | 28.18 | 28.18 | 29.46 | 27.85 | 36,480 |
| December 18, 2025 | 27.8 | 28.68 | 28.68 | 29.95 | 27.5 | 61,074 |
| December 17, 2025 | 27.99 | 27.92 | 27.92 | 28.05 | 27.5 | 5,889 |
| December 16, 2025 | 28.49 | 28.08 | 28.08 | 30 | 27.75 | 146,572 |
| December 15, 2025 | 28.79 | 28.11 | 28.11 | 28.79 | 28.1 | 6,361 |
| December 12, 2025 | 28.03 | 28.43 | 28.43 | 29 | 27.8 | 25,147 |
| December 11, 2025 | 28.89 | 28.49 | 28.49 | 29.55 | 28 | 23,964 |
| December 10, 2025 | 28.68 | 28.89 | 28.89 | 29.4 | 28.02 | 8,639 |
| December 09, 2025 | 28.49 | 28.24 | 28.24 | 29.39 | 28.05 | 15,638 |
| December 08, 2025 | 29.21 | 28.03 | 28.03 | 29.21 | 27 | 7,971 |
| December 05, 2025 | 28.73 | 29.1 | 29.1 | 31.25 | 28.01 | 9,883 |
| December 04, 2025 | 28.01 | 28.73 | 28.73 | 29 | 28.01 | 2,522 |
| December 03, 2025 | 29.47 | 28.74 | 28.74 | 29.87 | 27.42 | 16,314 |
| December 02, 2025 | 30.43 | 28.87 | 28.87 | 30.43 | 28.85 | 6,811 |
| December 01, 2025 | 29.5 | 29.01 | 29.01 | 29.9 | 28.85 | 8,599 |
| November 28, 2025 | 29 | 29.08 | 29.08 | 29.17 | 28.75 | 10,431 |
| November 27, 2025 | 29.72 | 29.08 | 29.08 | 30 | 28.45 | 7,816 |