23.67
-0.13(-0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.7 | 23.67 | 23.67 | 23.9 | 23.55 | 1.66M |
| February 19, 2026 | 24.2 | 23.8 | 23.8 | 24.29 | 23.71 | 2.05M |
| February 18, 2026 | 24.46 | 24.18 | 24.18 | 24.75 | 24.1 | 2.43M |
| February 17, 2026 | 24.03 | 24.54 | 24.54 | 24.99 | 24.03 | 2.38M |
| February 16, 2026 | 24.55 | 24.21 | 24.21 | 24.95 | 24.05 | 3.21M |
| February 13, 2026 | 24.75 | 24.25 | 24.25 | 24.75 | 24.07 | 2.25M |
| February 12, 2026 | 25.2 | 24.75 | 24.75 | 25.34 | 24.6 | 3.21M |
| February 11, 2026 | 25.99 | 25.38 | 25.38 | 25.99 | 25.15 | 2.26M |
| February 10, 2026 | 25.31 | 25.89 | 25.89 | 26 | 25.25 | 3.71M |
| February 09, 2026 | 24.7 | 25.31 | 25.31 | 25.57 | 24.59 | 4.62M |
| February 06, 2026 | 25.35 | 24.72 | 24.72 | 25.49 | 24.3 | 2.38M |
| February 05, 2026 | 25 | 24.8 | 24.8 | 25.36 | 24.61 | 2.23M |
| February 04, 2026 | 24.99 | 25.12 | 25.12 | 25.5 | 24.84 | 3.25M |
| February 03, 2026 | 24.95 | 24.99 | 24.99 | 25.1 | 24.51 | 3.17M |
| February 02, 2026 | 24.5 | 24.24 | 24.24 | 24.68 | 23.56 | 3.82M |
| February 01, 2026 | 25.11 | 24.7 | 24.7 | 25.37 | 24.25 | 2.2M |
| January 30, 2026 | 24 | 25.11 | 25.11 | 25.31 | 23.63 | 4.27M |
| January 29, 2026 | 24.8 | 24.02 | 24.02 | 24.82 | 23.91 | 2.55M |
| January 28, 2026 | 24.14 | 24.82 | 24.82 | 25 | 24 | 2.65M |
| January 27, 2026 | 23.25 | 24.05 | 24.05 | 24.35 | 23.2 | 4.13M |
| January 23, 2026 | 23.77 | 23.05 | 23.05 | 23.79 | 23 | 2.23M |
| January 22, 2026 | 23.26 | 23.77 | 23.77 | 23.89 | 23.26 | 1.64M |
| January 21, 2026 | 23.31 | 23.18 | 23.18 | 23.49 | 22.85 | 4.57M |
| January 20, 2026 | 24.5 | 23.73 | 23.73 | 24.51 | 23.55 | 3.94M |
| January 19, 2026 | 25.02 | 24.57 | 24.57 | 25.07 | 24.45 | 2.24M |
| January 16, 2026 | 25.24 | 25.33 | 25.33 | 25.48 | 24.92 | 2.21M |
| January 14, 2026 | 25.19 | 25.21 | 25.21 | 25.71 | 24.85 | 2.85M |
| January 13, 2026 | 25.24 | 25.07 | 25.07 | 25.4 | 24.91 | 1.33M |
| January 12, 2026 | 25.05 | 25.27 | 25.27 | 25.43 | 24.44 | 3.82M |
| January 09, 2026 | 25.59 | 25.18 | 25.18 | 25.66 | 25.1 | 2.86M |
| January 08, 2026 | 25.9 | 25.58 | 25.58 | 26 | 25.45 | 2.89M |
| January 07, 2026 | 25.71 | 25.97 | 25.97 | 26.1 | 25.62 | 1.62M |
| January 06, 2026 | 26.02 | 25.81 | 25.81 | 26.05 | 25.71 | 1.47M |
| January 05, 2026 | 26.26 | 26.05 | 26.05 | 26.52 | 25.99 | 2.2M |
| January 02, 2026 | 26.01 | 26.34 | 26.34 | 26.58 | 25.92 | 2.57M |
| January 01, 2026 | 26.13 | 26.08 | 26.08 | 26.29 | 25.95 | 1.37M |
| December 31, 2025 | 25.66 | 26.13 | 26.13 | 26.48 | 25.66 | 3.72M |
| December 30, 2025 | 25.87 | 25.76 | 25.76 | 25.87 | 25.54 | 1.85M |
| December 29, 2025 | 25.74 | 25.87 | 25.87 | 26.12 | 25.65 | 2.37M |
| December 26, 2025 | 25.69 | 25.86 | 25.86 | 25.94 | 25.42 | 2.09M |
| December 24, 2025 | 25.95 | 25.71 | 25.71 | 26.06 | 25.66 | 1.82M |
| December 23, 2025 | 26 | 25.98 | 25.98 | 26.08 | 25.77 | 2.19M |
| December 22, 2025 | 26 | 25.93 | 25.93 | 26.02 | 25.45 | 3.28M |
| December 19, 2025 | 26.8 | 25.6 | 25.6 | 26.8 | 25.35 | 10.77M |
| December 18, 2025 | 25.97 | 26.87 | 26.87 | 27.84 | 25.69 | 4.78M |
| December 17, 2025 | 26.35 | 26.04 | 26.04 | 26.58 | 25.96 | 1.79M |
| December 16, 2025 | 26.75 | 26.4 | 26.4 | 27.07 | 26.33 | 2.43M |
| December 15, 2025 | 27.01 | 26.87 | 26.87 | 27.08 | 26.72 | 1.23M |
| December 12, 2025 | 27.6 | 27.21 | 27.21 | 28.05 | 27.05 | 2.79M |
| December 11, 2025 | 26.9 | 27.58 | 27.58 | 27.84 | 26.85 | 4.93M |
| December 10, 2025 | 26.01 | 26.87 | 26.87 | 27.38 | 25.92 | 11.45M |
| December 09, 2025 | 25.69 | 26.01 | 26.01 | 26.12 | 25.02 | 3.7M |
| December 08, 2025 | 26.44 | 25.86 | 25.86 | 26.48 | 25.55 | 2.93M |
| December 05, 2025 | 26.69 | 26.44 | 26.44 | 26.69 | 26.29 | 2.4M |
| December 04, 2025 | 26.7 | 26.77 | 26.77 | 27.06 | 26.55 | 1.6M |
| December 03, 2025 | 26.7 | 26.7 | 26.7 | 26.85 | 26.36 | 1.83M |
| December 02, 2025 | 26.74 | 26.7 | 26.7 | 27.1 | 26.55 | 1.42M |
| December 01, 2025 | 26.75 | 26.75 | 26.75 | 27.2 | 26.66 | 1.77M |
| November 28, 2025 | 27.18 | 26.71 | 26.71 | 27.18 | 26.58 | 2.02M |
| November 27, 2025 | 27.28 | 27.18 | 27.18 | 27.69 | 27.1 | 1.91M |