14.76
-0.77(-4.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15.45 | 14.76 | 14.76 | 15.45 | 14.76 | 76,464 |
| February 19, 2026 | 15.84 | 15.53 | 15.53 | 16.62 | 15.53 | 8,335 |
| February 18, 2026 | 16.84 | 16.34 | 16.34 | 16.84 | 15.35 | 8,923 |
| February 17, 2026 | 15.72 | 16.11 | 16.11 | 16.75 | 15.72 | 3,070 |
| February 16, 2026 | 16.79 | 16.39 | 16.39 | 16.79 | 15.73 | 3,170 |
| February 13, 2026 | 15.97 | 16.48 | 16.48 | 16.5 | 15.6 | 2,770 |
| February 12, 2026 | 16.07 | 15.97 | 15.97 | 16.5 | 15.76 | 7,857 |
| February 11, 2026 | 16.99 | 16.07 | 16.07 | 17.2 | 16 | 11,224 |
| February 10, 2026 | 16.99 | 16.42 | 16.42 | 16.99 | 16.11 | 9,095 |
| February 09, 2026 | 16.98 | 16.95 | 16.95 | 17.7 | 16.15 | 4,675 |
| February 06, 2026 | 16.39 | 16.97 | 16.97 | 17.09 | 15.8 | 4,157 |
| February 05, 2026 | 16.62 | 16.28 | 16.28 | 16.62 | 16.12 | 2,571 |
| February 04, 2026 | 16.67 | 16.62 | 16.62 | 16.71 | 15.8 | 3,324 |
| February 03, 2026 | 16.49 | 16.44 | 16.44 | 16.9 | 15.85 | 7,076 |
| February 02, 2026 | 16.99 | 16.67 | 16.67 | 16.99 | 16.15 | 3,403 |
| February 01, 2026 | 16.46 | 17 | 17 | 17.05 | 15.64 | 4,109 |
| January 30, 2026 | 16.5 | 16.46 | 16.46 | 16.63 | 15.21 | 4,408 |
| January 29, 2026 | 15.99 | 15.86 | 15.86 | 15.99 | 15.41 | 2,616 |
| January 28, 2026 | 15.99 | 15.99 | 15.99 | 16.61 | 15.54 | 2,883 |
| January 27, 2026 | 16.69 | 15.92 | 15.92 | 16.9 | 15.77 | 8,272 |
| January 23, 2026 | 16.84 | 16.59 | 16.59 | 17.66 | 16.01 | 2,748 |
| January 22, 2026 | 16.9 | 16.84 | 16.84 | 16.98 | 16.51 | 2,696 |
| January 21, 2026 | 17.6 | 16.19 | 16.19 | 17.6 | 16.01 | 2,061 |
| January 20, 2026 | 17.37 | 16.8 | 16.8 | 17.52 | 15.87 | 11,125 |
| January 19, 2026 | 18.2 | 16.7 | 16.7 | 18.2 | 16.65 | 6,696 |
| January 16, 2026 | 16.31 | 17 | 17 | 17.89 | 16.31 | 3,743 |
| January 14, 2026 | 17.25 | 17.11 | 17.11 | 17.25 | 16.52 | 4,440 |
| January 13, 2026 | 18.15 | 17.25 | 17.25 | 18.15 | 17.25 | 1,547 |
| January 12, 2026 | 18.5 | 18.15 | 18.15 | 18.57 | 17.06 | 10,694 |
| January 09, 2026 | 17.49 | 17.69 | 17.69 | 18.79 | 17.03 | 3,965 |
| January 08, 2026 | 17.25 | 17.92 | 17.92 | 17.99 | 16.8 | 5,418 |
| January 07, 2026 | 18.22 | 17.4 | 17.4 | 18.3 | 17.4 | 12,373 |
| January 06, 2026 | 18.4 | 18.31 | 18.31 | 19.97 | 18.26 | 13,780 |
| January 05, 2026 | 19.26 | 19.22 | 19.22 | 19.26 | 18.8 | 10,024 |
| January 02, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 7,351 |
| January 01, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1,433 |
| December 31, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
| December 30, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
| December 29, 2025 | 16.52 | 16.65 | 16.65 | 18 | 16.52 | 5,578 |
| December 26, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
| December 24, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
| December 23, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
| December 22, 2025 | 16.75 | 17.28 | 17.28 | 17.28 | 16.75 | 5,846 |
| December 19, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| December 18, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| December 17, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| December 16, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| December 15, 2025 | 17.63 | 17.63 | 17.63 | 18.18 | 17.63 | 10,084 |
| December 12, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 |
| December 11, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 |
| December 10, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 |
| December 09, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 |
| December 08, 2025 | 18.6 | 18.55 | 18.55 | 18.6 | 18.55 | 12,005 |
| December 05, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| December 04, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| December 03, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| December 02, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| December 01, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 10,205 |
| November 28, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| November 27, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |