65.83
+1.71(+2.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 64.12 | 65.83 | 65.83 | 67.32 | 63.5 | 5,937 |
| February 19, 2026 | 65.72 | 64.12 | 64.12 | 69.4 | 60.92 | 14,770 |
| February 18, 2026 | 69.68 | 67.06 | 67.06 | 69.68 | 66.5 | 14,194 |
| February 17, 2026 | 71 | 67.99 | 67.99 | 71 | 65.31 | 79,049 |
| February 16, 2026 | 69.99 | 67.75 | 67.75 | 69.99 | 66.51 | 3,751 |
| February 13, 2026 | 67.8 | 67.25 | 67.25 | 67.8 | 65.3 | 31,943 |
| February 12, 2026 | 64.51 | 65.16 | 65.16 | 67.99 | 64.51 | 1,738 |
| February 11, 2026 | 68.9 | 67.01 | 67.01 | 68.9 | 64.25 | 32,016 |
| February 10, 2026 | 66 | 65.57 | 65.57 | 68.96 | 65.11 | 6,033 |
| February 09, 2026 | 63.49 | 65.89 | 65.89 | 68.68 | 63.49 | 3,586 |
| February 06, 2026 | 67 | 63.49 | 63.49 | 67 | 62.11 | 4,781 |
| February 05, 2026 | 65.42 | 67.52 | 67.52 | 68.99 | 64.1 | 1,031 |
| February 04, 2026 | 61.01 | 65.61 | 65.61 | 66.5 | 61.01 | 21,241 |
| February 03, 2026 | 64.88 | 64.13 | 64.13 | 67.42 | 63.55 | 7,430 |
| February 02, 2026 | 67.89 | 66.2 | 66.2 | 67.89 | 62.15 | 24,169 |
| February 01, 2026 | 66.65 | 65 | 65 | 66.69 | 63.11 | 9,898 |
| January 30, 2026 | 63.1 | 63.52 | 63.52 | 66.97 | 63.1 | 7,394 |
| January 29, 2026 | 65 | 65.6 | 65.6 | 66.31 | 63.01 | 8,914 |
| January 28, 2026 | 59.25 | 63.16 | 63.16 | 64.18 | 59.25 | 7,948 |
| January 27, 2026 | 60 | 61.13 | 61.13 | 62 | 60 | 4,304 |
| January 23, 2026 | 61.06 | 62.52 | 62.52 | 64.1 | 61.05 | 6,292 |
| January 22, 2026 | 62 | 61.06 | 61.06 | 63.87 | 60.1 | 9,422 |
| January 21, 2026 | 61.03 | 61.8 | 61.8 | 65 | 61.03 | 34,187 |
| January 20, 2026 | 66.47 | 64.1 | 64.1 | 66.47 | 63.95 | 3,057 |
| January 19, 2026 | 68.21 | 66.47 | 66.47 | 68.21 | 64.8 | 10,131 |
| January 16, 2026 | 68.49 | 68.79 | 68.79 | 69.71 | 66.2 | 3,440 |
| January 14, 2026 | 68.99 | 69 | 69 | 69.9 | 66.2 | 5,118 |
| January 13, 2026 | 68.53 | 69 | 69 | 70.29 | 66.61 | 7,490 |
| January 12, 2026 | 70.36 | 68.53 | 68.53 | 70.36 | 68.53 | 23,943 |
| January 09, 2026 | 72.11 | 72.13 | 72.13 | 73.87 | 72.1 | 1,411 |
| January 08, 2026 | 74.88 | 72.81 | 72.81 | 74.88 | 71.25 | 5,497 |
| January 07, 2026 | 74.5 | 73.41 | 73.41 | 75.4 | 73 | 5,884 |
| January 06, 2026 | 78.99 | 76.2 | 76.2 | 78.99 | 75.31 | 20,358 |
| January 05, 2026 | 74.99 | 75.26 | 75.26 | 75.26 | 71.95 | 12,535 |
| January 02, 2026 | 72.17 | 71.68 | 71.68 | 72.17 | 69.51 | 18,959 |
| January 01, 2026 | 71.99 | 68.74 | 68.74 | 71.99 | 67.55 | 4,693 |
| December 31, 2025 | 69 | 69.85 | 69.85 | 70.7 | 68 | 5,940 |
| December 30, 2025 | 67.62 | 68.47 | 68.47 | 69 | 65.85 | 7,600 |
| December 29, 2025 | 67.76 | 67.29 | 67.29 | 70.51 | 67 | 3,688 |
| December 26, 2025 | 70.69 | 67.76 | 67.76 | 71.82 | 67.51 | 11,174 |
| December 24, 2025 | 68.04 | 70.34 | 70.34 | 71.97 | 68.04 | 7,268 |
| December 23, 2025 | 69.42 | 68.66 | 68.66 | 69.5 | 68.4 | 4,314 |
| December 22, 2025 | 64.75 | 68.39 | 68.39 | 69.16 | 64.75 | 2,543 |
| December 19, 2025 | 66.29 | 67.62 | 67.62 | 69.3 | 66.29 | 9,313 |
| December 18, 2025 | 67.74 | 67.25 | 67.25 | 69.44 | 65.25 | 7,744 |
| December 17, 2025 | 67.01 | 68 | 68 | 68.84 | 67.01 | 3,618 |
| December 16, 2025 | 72.5 | 68.4 | 68.4 | 73.39 | 67.11 | 16,532 |
| December 15, 2025 | 70.95 | 70.25 | 70.25 | 71 | 68.79 | 11,275 |
| December 12, 2025 | 66 | 69.33 | 69.33 | 69.5 | 66 | 15,836 |
| December 11, 2025 | 67.5 | 66.74 | 66.74 | 67.69 | 65.5 | 7,156 |
| December 10, 2025 | 69.5 | 65.6 | 65.6 | 69.5 | 65.12 | 12,948 |
| December 09, 2025 | 64.44 | 67.91 | 67.91 | 69.02 | 63.12 | 18,329 |
| December 08, 2025 | 71.9 | 66.1 | 66.1 | 71.9 | 65.8 | 18,514 |
| December 05, 2025 | 69.95 | 69.21 | 69.21 | 70.98 | 69 | 24,655 |
| December 04, 2025 | 70.77 | 69.95 | 69.95 | 71.85 | 69.1 | 14,247 |
| December 03, 2025 | 71.39 | 71.18 | 71.18 | 72.99 | 69.55 | 8,061 |
| December 02, 2025 | 70.15 | 72.22 | 72.22 | 74.32 | 70.15 | 80,420 |
| December 01, 2025 | 71.1 | 72.7 | 72.7 | 74.3 | 70.01 | 37,721 |
| November 28, 2025 | 74 | 71.35 | 71.35 | 74.45 | 70.6 | 28,273 |
| November 27, 2025 | 75.37 | 74.14 | 74.14 | 75.37 | 73.79 | 18,516 |