25.47
-0.1(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.57 | 25.47 | 25.47 | 25.57 | 25.21 | 1,556 |
| February 19, 2026 | 25.99 | 25.57 | 25.57 | 25.99 | 25.01 | 3,208 |
| February 18, 2026 | 25.48 | 25.16 | 25.16 | 25.48 | 24.41 | 7,051 |
| February 17, 2026 | 24.72 | 24.97 | 24.97 | 25.07 | 24.51 | 1,244 |
| February 16, 2026 | 25 | 24.72 | 24.72 | 25.33 | 24.61 | 1,678 |
| February 13, 2026 | 25.76 | 25.02 | 25.02 | 25.76 | 24.9 | 1,654 |
| February 12, 2026 | 25.56 | 25.14 | 25.14 | 25.87 | 25.1 | 7,590 |
| February 11, 2026 | 25.98 | 25.55 | 25.55 | 25.98 | 25.06 | 9,422 |
| February 10, 2026 | 25.4 | 25.3 | 25.3 | 26.2 | 24.88 | 6,977 |
| February 09, 2026 | 25.99 | 24.88 | 24.88 | 25.99 | 24.8 | 6,264 |
| February 06, 2026 | 25.7 | 25.13 | 25.13 | 26 | 24.23 | 12,202 |
| February 05, 2026 | 25.48 | 24.86 | 24.86 | 25.48 | 24.5 | 6,976 |
| February 04, 2026 | 24.36 | 24.61 | 24.61 | 25.34 | 24.36 | 3,754 |
| February 03, 2026 | 24.71 | 24.96 | 24.96 | 25.58 | 24.65 | 1,779 |
| February 02, 2026 | 25.15 | 24.62 | 24.62 | 26.88 | 24.05 | 26,347 |
| February 01, 2026 | 25.97 | 25.71 | 25.71 | 26.4 | 25.05 | 4,906 |
| January 30, 2026 | 25.89 | 25.72 | 25.72 | 26.34 | 25.04 | 5,752 |
| January 29, 2026 | 26 | 25.86 | 25.86 | 26.06 | 25.29 | 4,799 |
| January 28, 2026 | 25.49 | 25.86 | 25.86 | 26 | 25.2 | 8,770 |
| January 27, 2026 | 28 | 25.49 | 25.49 | 28 | 25.25 | 11,008 |
| January 23, 2026 | 24.62 | 25.39 | 25.39 | 26.5 | 24.62 | 24,350 |
| January 22, 2026 | 24.22 | 24.62 | 24.62 | 25.48 | 24.22 | 5,609 |
| January 21, 2026 | 24.17 | 24.22 | 24.22 | 25.5 | 23.55 | 21,669 |
| January 20, 2026 | 26.2 | 25.13 | 25.13 | 26.5 | 24.52 | 10,174 |
| January 19, 2026 | 26.4 | 25.92 | 25.92 | 26.92 | 25.56 | 6,550 |
| January 16, 2026 | 26.56 | 26.9 | 26.9 | 27.64 | 26.25 | 11,396 |
| January 14, 2026 | 26.36 | 26.76 | 26.76 | 27.35 | 26.36 | 9,930 |
| January 13, 2026 | 27.23 | 26.88 | 26.88 | 27.95 | 26.31 | 7,992 |
| January 12, 2026 | 27.23 | 27.1 | 27.1 | 27.46 | 26.62 | 7,370 |
| January 09, 2026 | 27.51 | 27.04 | 27.04 | 27.85 | 26.86 | 7,437 |
| January 08, 2026 | 28.35 | 27.65 | 27.65 | 28.36 | 27.5 | 13,545 |
| January 07, 2026 | 27.53 | 28.35 | 28.35 | 28.79 | 27.53 | 21,880 |
| January 06, 2026 | 27.28 | 27.88 | 27.88 | 29.25 | 27.28 | 40,594 |
| January 05, 2026 | 27.5 | 27.63 | 27.63 | 28.35 | 27.16 | 40,885 |
| January 02, 2026 | 28.99 | 27.5 | 27.5 | 28.99 | 27.05 | 35,802 |
| January 01, 2026 | 27.36 | 27.93 | 27.93 | 28.5 | 27.36 | 17,548 |
| December 31, 2025 | 28.27 | 28.01 | 28.01 | 29 | 27.55 | 56,943 |
| December 30, 2025 | 28.61 | 28.84 | 28.84 | 29 | 27.8 | 138,284 |
| December 29, 2025 | 26.56 | 27.68 | 27.68 | 29 | 26.56 | 97,562 |
| December 26, 2025 | 25.2 | 26.54 | 26.54 | 26.55 | 25.2 | 10,743 |
| December 24, 2025 | 26.38 | 25.65 | 25.7 | 26.98 | 25.52 | 10,717 |
| December 23, 2025 | 25.42 | 25.52 | 25.52 | 25.98 | 25.41 | 5,124 |
| December 22, 2025 | 25.51 | 25.42 | 25.42 | 25.95 | 25.2 | 5,447 |
| December 19, 2025 | 25.15 | 25.51 | 25.51 | 25.67 | 25.01 | 3,901 |
| December 18, 2025 | 25.68 | 25.25 | 25.25 | 25.96 | 25.25 | 11,408 |
| December 17, 2025 | 26 | 25.65 | 25.65 | 26 | 25.62 | 3,348 |
| December 16, 2025 | 26.13 | 26 | 26 | 26.36 | 25.9 | 2,739 |
| December 15, 2025 | 26.49 | 26.13 | 26.13 | 26.49 | 25.01 | 6,604 |
| December 12, 2025 | 25.66 | 25.9 | 25.9 | 25.97 | 25.66 | 4,437 |
| December 11, 2025 | 25.77 | 25.7 | 25.7 | 25.94 | 25.21 | 4,780 |
| December 10, 2025 | 26.26 | 25.76 | 25.76 | 26.66 | 25.2 | 9,948 |
| December 09, 2025 | 26.03 | 26.53 | 26.53 | 26.69 | 25.9 | 1,190 |
| December 08, 2025 | 26.72 | 26.07 | 26.07 | 26.99 | 26.03 | 6,413 |
| December 05, 2025 | 26.06 | 26.73 | 26.73 | 27.44 | 25.76 | 10,342 |
| December 04, 2025 | 25.88 | 26.18 | 26.18 | 26.37 | 25.73 | 2,883 |
| December 03, 2025 | 26.03 | 25.88 | 25.88 | 26.48 | 25.8 | 2,561 |
| December 02, 2025 | 26.01 | 26.03 | 26.03 | 26.48 | 26 | 6,569 |
| December 01, 2025 | 26.3 | 26.05 | 26.05 | 27.3 | 25.81 | 6,613 |
| November 28, 2025 | 27 | 26.14 | 26.14 | 27 | 25.5 | 6,973 |
| November 27, 2025 | 27.74 | 26.81 | 26.81 | 27.74 | 26.25 | 4,674 |