60.26
+0.17(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 63 | 60.26 | 60.26 | 63 | 60 | 1,735 |
| February 19, 2026 | 60.7 | 60.09 | 60.09 | 61.5 | 60 | 2,121 |
| February 18, 2026 | 63.5 | 61.37 | 61.37 | 63.5 | 60.01 | 900 |
| February 17, 2026 | 61.12 | 60.84 | 60.84 | 65 | 60 | 6,525 |
| February 16, 2026 | 66.9 | 62.83 | 62.83 | 66.9 | 61.5 | 5,407 |
| February 13, 2026 | 59 | 61.05 | 61.05 | 62.99 | 58.51 | 2,561 |
| February 12, 2026 | 62.28 | 59.7 | 59.7 | 63 | 59 | 10,663 |
| February 11, 2026 | 63.56 | 61.67 | 61.67 | 63.56 | 60.58 | 5,151 |
| February 10, 2026 | 62.35 | 63.52 | 63.52 | 64.56 | 62.1 | 2,914 |
| February 09, 2026 | 63.5 | 62.04 | 62.04 | 63.89 | 62.01 | 1,932 |
| February 06, 2026 | 62.08 | 61.29 | 61.29 | 63.76 | 60.41 | 285 |
| February 05, 2026 | 63.94 | 62.08 | 62.08 | 63.94 | 61.61 | 1,621 |
| February 04, 2026 | 61 | 61.6 | 61.6 | 63 | 60.4 | 2,850 |
| February 03, 2026 | 62.4 | 60.54 | 60.54 | 62.8 | 60 | 7,832 |
| February 02, 2026 | 60.81 | 60.13 | 60.13 | 61.51 | 60 | 4,441 |
| February 01, 2026 | 66.98 | 60.38 | 60.38 | 66.98 | 60 | 7,405 |
| January 30, 2026 | 64.4 | 64.04 | 64.04 | 65 | 61.1 | 10,027 |
| January 29, 2026 | 63.2 | 61.46 | 61.46 | 64.8 | 61.22 | 3,332 |
| January 28, 2026 | 62.7 | 63.51 | 63.51 | 64.28 | 60 | 6,752 |
| January 27, 2026 | 68.54 | 62.45 | 62.45 | 68.54 | 61.9 | 1,122 |
| January 23, 2026 | 65.11 | 65.28 | 65.28 | 67.89 | 64.55 | 2,803 |
| January 22, 2026 | 68.3 | 67.62 | 67.62 | 68.3 | 63.95 | 2,035 |
| January 21, 2026 | 61.25 | 64.67 | 64.67 | 66.89 | 61.25 | 2,394 |
| January 20, 2026 | 68 | 64.86 | 64.86 | 68 | 64.16 | 3,106 |
| January 19, 2026 | 68.9 | 67.59 | 67.59 | 69.01 | 64.5 | 3,295 |
| January 16, 2026 | 71.94 | 69 | 69 | 72.79 | 69 | 7,236 |
| January 14, 2026 | 71 | 70.53 | 70.53 | 72.7 | 70.1 | 1,048 |
| January 13, 2026 | 72.5 | 70.52 | 70.52 | 72.9 | 70.1 | 2,862 |
| January 12, 2026 | 72 | 72.5 | 72.5 | 73.2 | 71.01 | 2,201 |
| January 09, 2026 | 74.3 | 71.37 | 71.37 | 75.49 | 71.11 | 3,923 |
| January 08, 2026 | 75 | 73.48 | 73.48 | 75 | 73.2 | 5,992 |
| January 07, 2026 | 75.5 | 74.69 | 74.69 | 77.5 | 74.5 | 2,231 |
| January 06, 2026 | 76.9 | 75.51 | 75.51 | 77 | 75.5 | 1,727 |
| January 05, 2026 | 76.6 | 76.35 | 76.35 | 78.79 | 76 | 1,609 |
| January 02, 2026 | 77.18 | 77 | 77 | 78.4 | 76.04 | 8,893 |
| January 01, 2026 | 75.7 | 77.56 | 77.56 | 79.9 | 75.7 | 2,763 |
| December 31, 2025 | 76.77 | 77.07 | 77.07 | 80.7 | 74.8 | 40,928 |
| December 30, 2025 | 76.18 | 76.39 | 76.39 | 79.99 | 76.18 | 1,328 |
| December 29, 2025 | 75.76 | 76.18 | 76.18 | 78.67 | 75.5 | 3,978 |
| December 26, 2025 | 77.4 | 77.8 | 77.8 | 81.4 | 77.4 | 1,114 |
| December 24, 2025 | 78 | 78.5 | 79.52 | 83.33 | 78 | 4,909 |
| December 23, 2025 | 78 | 77.7 | 77.7 | 78 | 77.16 | 446 |
| December 22, 2025 | 76.85 | 79.09 | 79.09 | 79.5 | 76.85 | 1,608 |
| December 19, 2025 | 76.22 | 76.85 | 76.85 | 78.79 | 76.22 | 629 |
| December 18, 2025 | 77 | 76.42 | 76.42 | 78 | 76.11 | 1,560 |
| December 17, 2025 | 79.5 | 77.78 | 77.78 | 79.89 | 77.12 | 734 |
| December 16, 2025 | 81.8 | 79.75 | 79.75 | 82.9 | 78.21 | 3,312 |
| December 15, 2025 | 73.8 | 81.7 | 81.7 | 82.99 | 73.8 | 8,515 |
| December 12, 2025 | 77.6 | 77.37 | 77.37 | 78.5 | 76.6 | 1,222 |
| December 11, 2025 | 76.6 | 76.47 | 76.47 | 78 | 75.2 | 3,128 |
| December 10, 2025 | 80.2 | 76.22 | 76.22 | 80.8 | 75.51 | 5,348 |
| December 09, 2025 | 79.6 | 79.95 | 79.95 | 80.6 | 75.1 | 7,274 |
| December 08, 2025 | 81.15 | 80.6 | 80.6 | 82.48 | 80 | 1,912 |
| December 05, 2025 | 81.3 | 81.13 | 81.13 | 81.48 | 80 | 770 |
| December 04, 2025 | 81.01 | 81.3 | 81.3 | 81.35 | 80.65 | 721 |
| December 03, 2025 | 82 | 81.24 | 81.24 | 83.7 | 80.5 | 875 |
| December 02, 2025 | 82.9 | 81.19 | 81.19 | 82.9 | 80.26 | 2,060 |
| December 01, 2025 | 82.55 | 81.12 | 81.12 | 82.55 | 80 | 2,699 |
| November 28, 2025 | 82.5 | 82.49 | 82.49 | 83.9 | 82.49 | 1,122 |
| November 27, 2025 | 83 | 82.85 | 82.85 | 84.9 | 81.4 | 1,721 |