55.00
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 55.22 | 55 | 55 | 55.22 | 55 | 8,712 |
| February 19, 2026 | 55.21 | 55 | 55 | 55.89 | 55 | 12,258 |
| February 18, 2026 | 57 | 54.99 | 54.99 | 57.28 | 54.93 | 13,798 |
| February 17, 2026 | 55.16 | 55.32 | 55.32 | 56.76 | 55 | 1,542 |
| February 16, 2026 | 57 | 55.16 | 55.16 | 57 | 55 | 16,928 |
| February 13, 2026 | 58.73 | 57.67 | 57.67 | 60.98 | 56.55 | 23,940 |
| February 12, 2026 | 55.01 | 58.73 | 58.73 | 62 | 55 | 207,816 |
| February 11, 2026 | 54.24 | 55.01 | 55.01 | 55.5 | 54.05 | 19,025 |
| February 10, 2026 | 56.07 | 54.05 | 54.05 | 56.07 | 54.05 | 397 |
| February 09, 2026 | 54.36 | 54.71 | 54.71 | 55.69 | 54.05 | 564 |
| February 06, 2026 | 56 | 54.33 | 54.33 | 56 | 51.8 | 4,825 |
| February 05, 2026 | 54.18 | 55.15 | 55.15 | 55.95 | 54.18 | 13,122 |
| February 04, 2026 | 54.25 | 54.15 | 54.15 | 54.5 | 54.05 | 3,072 |
| February 03, 2026 | 55 | 54.1 | 54.1 | 55.19 | 54.05 | 3,913 |
| February 02, 2026 | 54.15 | 54.99 | 54.99 | 56 | 54.06 | 60,538 |
| February 01, 2026 | 51 | 55.25 | 55.25 | 55.25 | 51 | 1,162 |
| January 30, 2026 | 54.26 | 54.05 | 54.05 | 54.26 | 54.05 | 4,154 |
| January 29, 2026 | 55.47 | 54.26 | 54.26 | 55.47 | 54.06 | 7,559 |
| January 28, 2026 | 55.4 | 54.56 | 54.56 | 55.4 | 54.05 | 136,406 |
| January 27, 2026 | 55.7 | 54.29 | 54.29 | 55.7 | 54.01 | 6,213 |
| January 23, 2026 | 54.91 | 55.8 | 55.8 | 56.1 | 54.2 | 10,808 |
| January 22, 2026 | 54.2 | 54.92 | 54.92 | 56.8 | 53 | 12,644 |
| January 21, 2026 | 53.15 | 55 | 55 | 56.5 | 53.15 | 25,954 |
| January 20, 2026 | 55.05 | 55 | 55 | 55.21 | 54.97 | 11,611 |
| January 19, 2026 | 55.21 | 55.21 | 55.21 | 56.29 | 55.2 | 2,493 |
| January 16, 2026 | 55.9 | 55.25 | 55.25 | 55.9 | 55.2 | 2,603 |
| January 14, 2026 | 56 | 55.9 | 55.9 | 57 | 55.01 | 39,560 |
| January 13, 2026 | 55.06 | 55.01 | 55.01 | 55.45 | 55 | 2,333 |
| January 12, 2026 | 54.8 | 55.01 | 55.01 | 55.45 | 54.8 | 8,965 |
| January 09, 2026 | 54.99 | 55.13 | 55.13 | 56.8 | 54.99 | 15,563 |
| January 08, 2026 | 55.98 | 55 | 55 | 55.98 | 55 | 18,080 |
| January 07, 2026 | 56.15 | 55.32 | 55.32 | 56.15 | 55 | 4,975 |
| January 06, 2026 | 55.01 | 54.99 | 54.99 | 56.3 | 54.9 | 13,187 |
| January 05, 2026 | 55 | 55 | 55 | 55.99 | 55 | 7,590 |
| January 02, 2026 | 55.5 | 55.1 | 55.1 | 56.6 | 55 | 2,808 |
| January 01, 2026 | 56 | 55.68 | 55.68 | 56.5 | 55.03 | 654 |
| December 31, 2025 | 55.5 | 56.65 | 56.65 | 56.9 | 55 | 5,036 |
| December 30, 2025 | 57 | 56.36 | 56.36 | 57 | 55 | 5,759 |
| December 29, 2025 | 55.11 | 55.2 | 55.2 | 56.37 | 55.11 | 2,288 |
| December 26, 2025 | 55.25 | 55 | 55 | 55.29 | 54.65 | 25,044 |
| December 24, 2025 | 56 | 55.25 | 55.25 | 56.85 | 55.21 | 2,603 |
| December 23, 2025 | 56 | 56.72 | 56.72 | 57 | 55.2 | 22,595 |
| December 22, 2025 | 59 | 56.55 | 56.55 | 59 | 55.31 | 1,985 |
| December 19, 2025 | 55.1 | 58.29 | 58.29 | 59.6 | 55 | 28,887 |
| December 18, 2025 | 55.21 | 55.1 | 55.1 | 55.74 | 55 | 7,516 |
| December 17, 2025 | 55.16 | 55.04 | 55.04 | 55.6 | 55 | 23,953 |
| December 16, 2025 | 55.2 | 55.03 | 55.03 | 55.5 | 55 | 98,263 |
| December 15, 2025 | 55.26 | 55.31 | 55.31 | 56.29 | 55.25 | 1,602 |
| December 12, 2025 | 55.3 | 55.63 | 55.63 | 56.49 | 55.25 | 2,152 |
| December 11, 2025 | 57.7 | 55.24 | 55.24 | 57.7 | 55.11 | 7,683 |
| December 10, 2025 | 55.9 | 56.83 | 56.83 | 57.9 | 55 | 41,805 |
| December 09, 2025 | 55 | 55.05 | 55.05 | 55.79 | 54.99 | 9,652 |
| December 08, 2025 | 55.05 | 55 | 55 | 55.79 | 55 | 6,789 |
| December 05, 2025 | 55.2 | 55.71 | 55.71 | 56 | 55 | 14,976 |
| December 04, 2025 | 55.2 | 55.02 | 55.02 | 55.27 | 55 | 6,509 |
| December 03, 2025 | 56.3 | 55.86 | 55.86 | 56.3 | 55 | 3,932 |
| December 02, 2025 | 55.5 | 55.88 | 55.88 | 56 | 55 | 10,008 |
| December 01, 2025 | 55.19 | 55.21 | 55.21 | 56.54 | 55.19 | 5,105 |
| November 28, 2025 | 55.07 | 56.54 | 56.54 | 57.8 | 55 | 61,878 |
| November 27, 2025 | 56.2 | 55.59 | 55.59 | 56.75 | 54 | 38,313 |
