25.46
+0.09(+0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.37 | 25.19 | 25.19 | 25.78 | 25.04 | 1,000 |
| February 19, 2026 | 25.25 | 25.37 | 25.37 | 25.9 | 25.25 | 2,162 |
| February 18, 2026 | 25.68 | 25.15 | 25.15 | 25.78 | 24.35 | 7,163 |
| February 17, 2026 | 25.28 | 25.27 | 25.27 | 25.78 | 24.8 | 2,844 |
| February 16, 2026 | 26.98 | 25.28 | 25.28 | 26.98 | 24.82 | 6,528 |
| February 13, 2026 | 25.31 | 25.63 | 25.63 | 26.97 | 25.3 | 4,444 |
| February 12, 2026 | 26.19 | 25.6 | 25.6 | 26.19 | 25.2 | 2,726 |
| February 11, 2026 | 26.98 | 26.19 | 26.19 | 26.98 | 25.5 | 4,097 |
| February 10, 2026 | 27 | 26.67 | 26.67 | 27 | 26 | 5,920 |
| February 09, 2026 | 27.95 | 26.3 | 26.3 | 27.95 | 25.11 | 20,867 |
| February 06, 2026 | 27.85 | 26.87 | 26.87 | 27.85 | 26.63 | 22,721 |
| February 05, 2026 | 27 | 27.55 | 27.55 | 30.49 | 26.61 | 70,266 |
| February 04, 2026 | 23.42 | 25.76 | 25.76 | 25.76 | 23.42 | 15,753 |
| February 03, 2026 | 23.29 | 23.42 | 23.42 | 23.65 | 22.76 | 9,997 |
| February 02, 2026 | 23.01 | 23 | 23 | 23.65 | 21.76 | 5,925 |
| February 01, 2026 | 24.01 | 23.76 | 23.76 | 24.01 | 22.31 | 5,339 |
| January 30, 2026 | 24.2 | 23.28 | 23.28 | 25 | 22.36 | 6,363 |
| January 29, 2026 | 24.09 | 24.55 | 24.55 | 25.34 | 23.62 | 2,428 |
| January 28, 2026 | 23.01 | 24.26 | 24.26 | 25.35 | 22.85 | 13,290 |
| January 27, 2026 | 23.02 | 23.54 | 23.54 | 23.99 | 22.5 | 3,368 |
| January 23, 2026 | 22.98 | 23 | 23 | 24.2 | 22.6 | 9,040 |
| January 22, 2026 | 23.98 | 22.87 | 22.87 | 23.98 | 22.53 | 5,931 |
| January 21, 2026 | 23.93 | 22.65 | 22.65 | 25.5 | 21.8 | 11,832 |
| January 20, 2026 | 24.56 | 24.04 | 24.04 | 25.6 | 23.9 | 9,645 |
| January 19, 2026 | 24.9 | 24.56 | 24.56 | 25.64 | 24.16 | 28,057 |
| January 16, 2026 | 26.1 | 25.5 | 25.5 | 26.1 | 24.6 | 7,619 |
| January 14, 2026 | 25 | 26.13 | 26.13 | 26.38 | 25 | 2,180 |
| January 13, 2026 | 25.4 | 25.01 | 25.01 | 25.73 | 24.74 | 4,948 |
| January 12, 2026 | 25.87 | 25.43 | 25.43 | 25.88 | 25.1 | 5,266 |
| January 09, 2026 | 27.01 | 25.87 | 25.87 | 27.63 | 25.31 | 33,254 |
| January 08, 2026 | 26.89 | 27.12 | 27.12 | 28 | 26.47 | 14,143 |
| January 07, 2026 | 25.65 | 26.89 | 26.89 | 27.5 | 25.65 | 3,188 |
| January 06, 2026 | 26.45 | 25.64 | 25.64 | 26.52 | 25.61 | 10,771 |
| January 05, 2026 | 26.51 | 26.58 | 26.58 | 27.4 | 26.51 | 1,892 |
| January 02, 2026 | 27 | 26.85 | 26.85 | 27.9 | 26.78 | 1,804 |
| January 01, 2026 | 27.3 | 27.51 | 27.51 | 28 | 26.86 | 4,377 |
| December 31, 2025 | 25.93 | 26.92 | 26.92 | 28.48 | 25.56 | 73,522 |
| December 30, 2025 | 26.2 | 26.12 | 26.12 | 26.9 | 25.56 | 5,336 |
| December 29, 2025 | 27.25 | 26.21 | 26.21 | 27.35 | 25.56 | 5,398 |
| December 26, 2025 | 27.5 | 27.01 | 27.01 | 28.15 | 26.5 | 15,818 |
| December 24, 2025 | 27 | 27.4 | 27.4 | 29 | 25.6 | 96,714 |
| December 23, 2025 | 28.03 | 26.98 | 26.98 | 28.13 | 26.4 | 48,473 |
| December 22, 2025 | 29.9 | 28.22 | 28.22 | 29.9 | 27.66 | 8,968 |
| December 19, 2025 | 29.7 | 28.12 | 28.12 | 30 | 27.53 | 38,517 |
| December 18, 2025 | 29.99 | 28.21 | 28.21 | 29.99 | 27.85 | 2,007 |
| December 17, 2025 | 26.95 | 28.84 | 28.84 | 29.2 | 26.94 | 36,002 |
| December 16, 2025 | 26.51 | 26.64 | 26.64 | 28.26 | 26.42 | 2,461 |
| December 15, 2025 | 27.73 | 27.55 | 27.55 | 27.95 | 25.5 | 2,192 |
| December 12, 2025 | 26.99 | 27.2 | 27.2 | 27.7 | 26.99 | 2,936 |
| December 11, 2025 | 25.75 | 26.37 | 26.37 | 27.7 | 25.51 | 2,431 |
| December 10, 2025 | 27 | 26.74 | 26.74 | 27 | 26 | 2,087 |
| December 09, 2025 | 24.53 | 25.99 | 25.99 | 26.5 | 22.79 | 26,671 |
| December 08, 2025 | 25.27 | 24.41 | 24.41 | 27.45 | 23.4 | 51,496 |
| December 05, 2025 | 25.81 | 25.27 | 25.27 | 25.9 | 24.36 | 4,162 |
| December 04, 2025 | 26.63 | 25.81 | 25.81 | 26.64 | 25.3 | 4,344 |
| December 03, 2025 | 26.21 | 26.51 | 26.51 | 27.5 | 26.21 | 1,235 |
| December 02, 2025 | 26.25 | 26.76 | 26.76 | 27.99 | 26 | 2,372 |
| December 01, 2025 | 27.21 | 26.82 | 26.82 | 27.76 | 26.67 | 3,660 |
| November 28, 2025 | 27.62 | 27.34 | 27.34 | 27.62 | 27.1 | 2,544 |
| November 27, 2025 | 27 | 27.62 | 27.62 | 27.62 | 26.1 | 2,323 |