22.03
-0.18(-0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.21 | 22.03 | 22.03 | 22.3 | 21.78 | 2.33M |
| February 19, 2026 | 22.25 | 22.21 | 22.21 | 22.49 | 22 | 2.94M |
| February 18, 2026 | 23.3 | 22.33 | 22.33 | 23.3 | 21.92 | 3.2M |
| February 17, 2026 | 22.5 | 23.08 | 23.08 | 23.29 | 22.12 | 3.04M |
| February 16, 2026 | 21.96 | 22.33 | 22.33 | 23.34 | 21.54 | 4.68M |
| February 13, 2026 | 24 | 23.01 | 23.01 | 24 | 22.86 | 2.82M |
| February 12, 2026 | 24.34 | 24.02 | 24.02 | 24.6 | 23.9 | 2.64M |
| February 11, 2026 | 26.16 | 24.76 | 24.76 | 26.16 | 24.02 | 6.53M |
| February 10, 2026 | 25.88 | 26.07 | 26.07 | 26.65 | 25.61 | 8.68M |
| February 09, 2026 | 23.88 | 25.88 | 25.88 | 26.2 | 23.55 | 10.97M |
| February 06, 2026 | 24.29 | 24 | 24 | 24.35 | 23.28 | 7.4M |
| February 05, 2026 | 24.2 | 24.26 | 24.26 | 25.5 | 23 | 26.81M |
| February 04, 2026 | 20.74 | 23.55 | 23.55 | 24.78 | 20.01 | 32.3M |
| February 03, 2026 | 22.85 | 20.65 | 20.65 | 22.85 | 20.2 | 9.17M |
| February 02, 2026 | 20.13 | 19.99 | 19.99 | 20.25 | 18.92 | 6.22M |
| February 01, 2026 | 20 | 19.94 | 19.94 | 20.59 | 19.45 | 3.53M |
| January 30, 2026 | 19.88 | 19.88 | 19.88 | 20.37 | 19.3 | 8.24M |
| January 29, 2026 | 20.81 | 19.88 | 19.88 | 21.16 | 19.4 | 11.52M |
| January 28, 2026 | 19.83 | 20.54 | 20.54 | 21.13 | 19.45 | 13.79M |
| January 27, 2026 | 22.49 | 19.61 | 19.61 | 22.5 | 19.4 | 23.85M |
| January 23, 2026 | 23.35 | 22.37 | 22.37 | 24 | 21.92 | 7.81M |
| January 22, 2026 | 24.1 | 23.01 | 23.01 | 25.5 | 22.51 | 16.21M |
| January 21, 2026 | 24.11 | 23.7 | 23.7 | 24.5 | 23.45 | 6.19M |
| January 20, 2026 | 26.4 | 24.18 | 24.18 | 26.41 | 23.65 | 9.03M |
| January 19, 2026 | 27.27 | 26.4 | 26.4 | 27.4 | 26.25 | 2.02M |
| January 16, 2026 | 27.86 | 27.47 | 27.47 | 28.38 | 27.31 | 3.36M |
| January 14, 2026 | 28.45 | 27.86 | 27.86 | 28.63 | 27.65 | 4.19M |
| January 13, 2026 | 28.5 | 28.31 | 28.31 | 28.91 | 28.11 | 2.34M |
| January 12, 2026 | 29.9 | 28.35 | 28.35 | 29.9 | 28.06 | 4.24M |
| January 09, 2026 | 30.15 | 29.91 | 29.91 | 30.15 | 29.43 | 5.61M |
| January 08, 2026 | 30.31 | 30.11 | 30.11 | 30.65 | 30 | 2.17M |
| January 07, 2026 | 30.4 | 30.28 | 30.28 | 30.73 | 30.15 | 2.16M |
| January 06, 2026 | 31 | 30.38 | 30.38 | 31.13 | 30.3 | 2.65M |
| January 05, 2026 | 31.49 | 30.89 | 30.89 | 31.9 | 30.06 | 3.18M |
| January 02, 2026 | 30.76 | 31.34 | 31.34 | 31.44 | 30.6 | 2.83M |
| January 01, 2026 | 31.15 | 30.62 | 30.62 | 31.43 | 30.52 | 3.87M |
| December 31, 2025 | 32.25 | 31.12 | 31.12 | 32.38 | 30.92 | 5.29M |
| December 30, 2025 | 32.29 | 32.09 | 32.09 | 32.47 | 31.82 | 2.15M |
| December 29, 2025 | 31.6 | 32.27 | 32.27 | 33.44 | 30.5 | 8.73M |
| December 26, 2025 | 34.39 | 33.95 | 33.95 | 34.39 | 33.85 | 1.09M |
| December 24, 2025 | 34.49 | 34.05 | 34.05 | 34.66 | 34 | 936,670 |
| December 23, 2025 | 34.45 | 34.38 | 34.38 | 34.73 | 34.22 | 1.02M |
| December 22, 2025 | 34.34 | 34.18 | 34.18 | 34.64 | 33.85 | 1.02M |
| December 19, 2025 | 34.09 | 34.18 | 34.18 | 34.37 | 33.7 | 1.36M |
| December 18, 2025 | 33.8 | 33.93 | 33.93 | 34.15 | 33.49 | 1.13M |
| December 17, 2025 | 34.54 | 34.06 | 34.06 | 34.69 | 34 | 1.36M |
| December 16, 2025 | 34.44 | 34.42 | 34.42 | 35.49 | 33.97 | 3.8M |
| December 15, 2025 | 34.57 | 34.28 | 34.28 | 35.19 | 34.15 | 1.47M |
| December 12, 2025 | 34.67 | 35.09 | 35.09 | 35.7 | 34.36 | 2.81M |
| December 11, 2025 | 34.99 | 34.63 | 34.63 | 34.99 | 34.24 | 1.15M |
| December 10, 2025 | 34.5 | 34.83 | 34.83 | 35.23 | 34.28 | 1.59M |
| December 09, 2025 | 33.8 | 34.66 | 34.66 | 36.36 | 33.08 | 3.37M |
| December 08, 2025 | 34.7 | 33.95 | 33.95 | 35.24 | 33.31 | 3.63M |
| December 05, 2025 | 34.85 | 34.85 | 34.85 | 35.5 | 34.56 | 1.77M |
| December 04, 2025 | 35.2 | 35.06 | 35.06 | 35.6 | 34.38 | 3.82M |
| December 03, 2025 | 35.78 | 35.13 | 35.13 | 35.78 | 34.51 | 4.57M |
| December 02, 2025 | 37.07 | 35.16 | 35.16 | 37.07 | 34.42 | 11.86M |
| December 01, 2025 | 39.18 | 37.07 | 37.07 | 40.8 | 36.62 | 57.38M |
| November 28, 2025 | 34.5 | 38.19 | 38.19 | 39.9 | 34.35 | 88.08M |
| November 27, 2025 | 35.4 | 34.56 | 34.56 | 35.4 | 34.05 | 708,285 |