17.28
+0.33(+1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 12,303 |
| February 19, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 13,491 |
| February 18, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 8,414 |
| February 17, 2026 | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 3,050 |
| February 16, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1,660 |
| February 13, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 6,879 |
| February 12, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 9,755 |
| February 11, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 19,680 |
| February 10, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.75 | 3,580 |
| February 09, 2026 | 14.22 | 14.5 | 14.5 | 14.5 | 14.22 | 28,505 |
| February 06, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 46,911 |
| February 05, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.5 | 19,708 |
| February 04, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 3,905 |
| February 03, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 24,125 |
| February 02, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 10,416 |
| February 01, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 4,679 |
| January 30, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 5,550 |
| January 29, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.87 | 47,783 |
| January 28, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 7,387 |
| January 27, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 3,447 |
| January 23, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1,982 |
| January 22, 2026 | 11.78 | 11.96 | 11.96 | 11.96 | 11.78 | 3,949 |
| January 21, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 13,440 |
| January 20, 2026 | 11.33 | 11.5 | 11.5 | 11.5 | 11.33 | 13,254 |
| January 19, 2026 | 11.06 | 11.28 | 11.28 | 11.28 | 11.06 | 6,680 |
| January 16, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.05 | 8,748 |
| January 14, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4,609 |
| January 13, 2026 | 10.44 | 10.64 | 10.64 | 10.64 | 10.44 | 4,334 |
| January 12, 2026 | 10.4 | 10.44 | 10.44 | 10.44 | 10.4 | 4,934 |
| January 09, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.23 | 2,202 |
| January 08, 2026 | 10 | 10.04 | 10.04 | 10.04 | 10 | 3,682 |
| January 07, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.83 | 4,441 |
| January 06, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2,144 |
| January 05, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 8,132 |
| January 02, 2026 | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 1,484 |
| January 01, 2026 | 9.13 | 9.12 | 9.12 | 9.13 | 9.11 | 3,378 |
| December 31, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.94 | 168 |
| December 30, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | 2,890 |
| December 29, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1,730 |
| December 26, 2025 | 8.31 | 8.46 | 8.46 | 8.46 | 8.31 | 4,161 |
| December 24, 2025 | 8.6 | 8.3 | 8.3 | 8.6 | 8.3 | 3,690 |
| December 23, 2025 | 8.26 | 8.44 | 8.44 | 8.58 | 8.26 | 15,119 |
| December 22, 2025 | 8.42 | 8.42 | 8.42 | 8.75 | 8.41 | 30,060 |
| December 19, 2025 | 8.5 | 8.58 | 8.58 | 8.58 | 8.5 | 21,380 |
| December 18, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 926 |
| December 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 24,641 |
| December 16, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 4,360 |
| December 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 11,003 |
| December 12, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 15,144 |
| December 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 7,438 |
| December 10, 2025 | 7.44 | 7.65 | 7.65 | 7.65 | 7.44 | 26,176 |
| December 09, 2025 | 7.44 | 7.58 | 7.58 | 7.58 | 7.44 | 10,268 |
| December 08, 2025 | 7.6 | 7.44 | 7.44 | 7.6 | 7.44 | 12,124 |
| December 05, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 59 |
| December 04, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 501 |
| December 03, 2025 | 7.91 | 7.92 | 7.92 | 7.92 | 7.91 | 24,831 |
| December 02, 2025 | 8.12 | 8.08 | 8.08 | 8.12 | 8.08 | 24,831 |
| December 01, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 72,209 |
| November 30, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 72,208 |
| November 28, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 4,813 |