19.82
-0.03(-0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19.85 | 19.21 | 19.21 | 20.39 | 19.21 | 18,110 |
| February 19, 2026 | 19.89 | 19.85 | 19.85 | 20.3 | 19.42 | 11,279 |
| February 18, 2026 | 20.38 | 19.9 | 19.9 | 20.38 | 19.37 | 8,600 |
| February 17, 2026 | 20.38 | 19.77 | 19.77 | 20.38 | 19.2 | 11,107 |
| February 16, 2026 | 20.48 | 19.94 | 19.94 | 20.49 | 19.8 | 8,847 |
| February 13, 2026 | 20 | 20.32 | 20.32 | 20.5 | 19.82 | 6,642 |
| February 12, 2026 | 20.85 | 20.23 | 20.23 | 20.85 | 20 | 12,950 |
| February 11, 2026 | 21 | 20.19 | 20.19 | 21 | 19.8 | 18,257 |
| February 10, 2026 | 21.56 | 20.37 | 20.37 | 21.56 | 19.25 | 38,682 |
| February 09, 2026 | 20.12 | 21.05 | 21.05 | 22.01 | 20.12 | 18,310 |
| February 06, 2026 | 20.15 | 20.73 | 20.73 | 22 | 19.72 | 31,346 |
| February 05, 2026 | 20.3 | 20.17 | 20.17 | 21.31 | 19.71 | 12,336 |
| February 04, 2026 | 20.02 | 20.39 | 20.39 | 20.94 | 20.02 | 26,176 |
| February 03, 2026 | 20.33 | 20.28 | 20.28 | 21.77 | 19.96 | 10,182 |
| February 02, 2026 | 21.08 | 20.33 | 20.33 | 22.47 | 20.1 | 39,508 |
| February 01, 2026 | 21.8 | 21.03 | 21.03 | 21.8 | 19.33 | 36,694 |
| January 30, 2026 | 21.5 | 19.95 | 19.95 | 22.17 | 19.6 | 212,568 |
| January 29, 2026 | 19.2 | 20.98 | 20.98 | 21.79 | 19.2 | 37,448 |
| January 28, 2026 | 19.12 | 19.83 | 19.83 | 20.39 | 19.02 | 12,610 |
| January 27, 2026 | 21.8 | 19.21 | 19.21 | 21.8 | 19.02 | 23,875 |
| January 23, 2026 | 19.69 | 19.6 | 19.6 | 21.49 | 19.16 | 77,064 |
| January 22, 2026 | 21.95 | 19.91 | 19.91 | 21.95 | 19.21 | 12,765 |
| January 21, 2026 | 19.8 | 20.14 | 20.14 | 20.94 | 19.6 | 23,792 |
| January 20, 2026 | 20.27 | 19.8 | 19.8 | 21.93 | 19.11 | 42,159 |
| January 19, 2026 | 22.2 | 21.14 | 21.14 | 22.2 | 21.05 | 18,839 |
| January 16, 2026 | 22.02 | 21.99 | 21.99 | 22.25 | 21.4 | 13,306 |
| January 14, 2026 | 21.2 | 22.02 | 22.02 | 22.48 | 21.2 | 7,541 |
| January 13, 2026 | 22.81 | 21.92 | 21.92 | 22.92 | 21.5 | 10,943 |
| January 12, 2026 | 22.35 | 22.39 | 22.39 | 23.15 | 22.13 | 7,886 |
| January 09, 2026 | 22.93 | 22.5 | 22.5 | 23.38 | 22.3 | 11,738 |
| January 08, 2026 | 23.38 | 22.48 | 22.48 | 23.77 | 22.26 | 20,586 |
| January 07, 2026 | 23.02 | 23.28 | 23.28 | 24.02 | 23.02 | 16,231 |
| January 06, 2026 | 23 | 23.49 | 23.49 | 23.8 | 23 | 12,796 |
| January 05, 2026 | 23.55 | 23.39 | 23.39 | 24.87 | 23.16 | 43,862 |
| January 02, 2026 | 23.65 | 24.24 | 24.24 | 25.47 | 22.84 | 146,693 |
| January 01, 2026 | 23.66 | 23.08 | 23.08 | 23.66 | 22.73 | 25,136 |
| December 31, 2025 | 23.79 | 23.18 | 23.18 | 23.8 | 22.16 | 32,348 |
| December 30, 2025 | 22.8 | 23.17 | 23.17 | 23.8 | 22.8 | 6,389 |
| December 29, 2025 | 22.51 | 22.8 | 22.8 | 23.94 | 22.51 | 44,732 |
| December 26, 2025 | 23.56 | 23.12 | 23.12 | 23.94 | 23.01 | 43,027 |
| December 24, 2025 | 22.83 | 23.1 | 23.1 | 23.8 | 22.5 | 39,067 |
| December 23, 2025 | 22.94 | 22.83 | 22.83 | 23.27 | 22.7 | 9,038 |
| December 22, 2025 | 23.35 | 22.94 | 22.94 | 23.35 | 22.51 | 11,451 |
| December 19, 2025 | 22.67 | 22.89 | 22.89 | 23.15 | 22.1 | 8,019 |
| December 18, 2025 | 22.5 | 22.67 | 22.67 | 23.3 | 22.5 | 9,014 |
| December 17, 2025 | 24.39 | 22.88 | 22.88 | 24.39 | 22.7 | 44,344 |
| December 16, 2025 | 24.54 | 23.8 | 23.8 | 24.54 | 23.7 | 11,847 |
| December 15, 2025 | 24.05 | 24.11 | 24.11 | 24.95 | 24 | 10,788 |
| December 12, 2025 | 23.5 | 24.24 | 24.24 | 24.88 | 23.5 | 18,037 |
| December 11, 2025 | 24.13 | 24.37 | 24.37 | 25.37 | 24.13 | 8,886 |
| December 10, 2025 | 25.01 | 24.62 | 24.62 | 25.5 | 24.25 | 7,932 |
| December 09, 2025 | 24.02 | 24.52 | 24.52 | 25.45 | 23.33 | 12,295 |
| December 08, 2025 | 25.5 | 24.75 | 24.75 | 25.88 | 24.01 | 38,602 |
| December 05, 2025 | 25 | 25.63 | 25.63 | 25.8 | 25 | 10,145 |
| December 04, 2025 | 25.15 | 25.54 | 25.54 | 25.98 | 25.15 | 4,505 |
| December 03, 2025 | 25.16 | 25.32 | 25.32 | 25.99 | 25.11 | 24,955 |
| December 02, 2025 | 25 | 25.16 | 25.16 | 25.58 | 25 | 10,725 |
| December 01, 2025 | 25.94 | 25.16 | 25.16 | 25.94 | 24.8 | 9,955 |
| November 28, 2025 | 25 | 25.45 | 25.45 | 25.88 | 25 | 8,788 |
| November 27, 2025 | 25.69 | 25.25 | 25.25 | 26.22 | 24.95 | 58,776 |