72.96
+0.39(+0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 72.17 | 72.96 | 72.96 | 73.65 | 71 | 9.55M |
| February 19, 2026 | 75.64 | 72.57 | 72.57 | 75.7 | 72.01 | 7.14M |
| February 18, 2026 | 75.77 | 75.28 | 75.28 | 75.77 | 74.31 | 8.19M |
| February 17, 2026 | 75 | 75.94 | 75.94 | 75.98 | 73.3 | 9.62M |
| February 16, 2026 | 74.84 | 74.95 | 74.95 | 75.5 | 73.73 | 6.39M |
| February 13, 2026 | 73.76 | 74.84 | 74.84 | 75.25 | 73.12 | 7.81M |
| February 12, 2026 | 72.75 | 74.28 | 74.28 | 75 | 72.41 | 7.08M |
| February 11, 2026 | 69.05 | 72.76 | 72.76 | 73.29 | 68.09 | 8.42M |
| February 10, 2026 | 68.8 | 69.05 | 69.05 | 71.43 | 68.23 | 5.13M |
| February 09, 2026 | 67.6 | 67.95 | 67.95 | 68.38 | 67 | 3.8M |
| February 06, 2026 | 68 | 67.29 | 67.29 | 68 | 66.8 | 4.44M |
| February 05, 2026 | 66.5 | 67.15 | 67.15 | 67.7 | 65.35 | 9.26M |
| February 04, 2026 | 65.04 | 66.7 | 66.7 | 68 | 64.39 | 4.94M |
| February 03, 2026 | 66 | 65.04 | 65.04 | 67.05 | 64.15 | 6.44M |
| February 02, 2026 | 63 | 63.99 | 63.99 | 66.2 | 61.3 | 10.69M |
| February 01, 2026 | 65.5 | 63.14 | 63.14 | 69.02 | 62.52 | 7.61M |
| January 30, 2026 | 65.6 | 65.46 | 65.46 | 67.1 | 62.6 | 4.38M |
| January 29, 2026 | 63.9 | 65.84 | 65.84 | 66.45 | 63.51 | 13.21M |
| January 28, 2026 | 60.9 | 63.9 | 63.9 | 64.6 | 60.46 | 10.96M |
| January 27, 2026 | 60.97 | 60.57 | 60.57 | 61.6 | 58.25 | 12.02M |
| January 23, 2026 | 63.25 | 60.97 | 60.97 | 63.89 | 58.95 | 9.06M |
| January 22, 2026 | 62 | 63.5 | 63.5 | 63.98 | 60.57 | 14.79M |
| January 21, 2026 | 64.15 | 60.52 | 60.52 | 65.01 | 58.7 | 23.38M |
| January 20, 2026 | 67.01 | 64.93 | 64.93 | 67.02 | 64.28 | 6.17M |
| January 19, 2026 | 68.76 | 67.01 | 67.01 | 68.79 | 66.12 | 9.63M |
| January 16, 2026 | 68.49 | 69.19 | 69.19 | 72.5 | 67.66 | 31.12M |
| January 14, 2026 | 62.88 | 68.63 | 68.63 | 68.95 | 62.87 | 31.34M |
| January 13, 2026 | 63.14 | 62.34 | 62.34 | 64.19 | 61.87 | 6.34M |
| January 12, 2026 | 65.4 | 63.12 | 63.12 | 65.91 | 62.91 | 5.54M |
| January 09, 2026 | 67.54 | 65.36 | 65.36 | 68.44 | 65.01 | 10.35M |
| January 08, 2026 | 67.79 | 67.25 | 67.25 | 68.99 | 65.2 | 17.43M |
| January 07, 2026 | 67.51 | 67.31 | 67.31 | 69.9 | 66.66 | 17.47M |
| January 06, 2026 | 68.53 | 68.06 | 68.06 | 69.95 | 66.5 | 50.89M |
| January 05, 2026 | 51 | 66.28 | 66.28 | 66.28 | 51 | 107.98M |
| January 02, 2026 | 69.7 | 55.24 | 55.24 | 71.15 | 55.24 | 41.13M |
| January 01, 2026 | 65.01 | 69.05 | 69.05 | 69.7 | 64.76 | 10.09M |
| December 31, 2025 | 62.87 | 65.18 | 65.18 | 66.59 | 62.87 | 6.22M |
| December 30, 2025 | 63.2 | 62.87 | 62.87 | 63.51 | 62.11 | 4.07M |
| December 29, 2025 | 63.55 | 63.06 | 63.06 | 64.37 | 62.65 | 7.7M |
| December 26, 2025 | 64.79 | 64.14 | 64.14 | 65.55 | 63.48 | 2.38M |
| December 24, 2025 | 64.6 | 64.92 | 64.77 | 65.83 | 64.35 | 7.49M |
| December 23, 2025 | 64.62 | 64.88 | 64.88 | 66.27 | 64.1 | 4.92M |
| December 22, 2025 | 65.24 | 64.62 | 64.62 | 65.68 | 64.16 | 1.53M |
| December 19, 2025 | 64.14 | 65.24 | 65.24 | 65.57 | 63.65 | 2.95M |
| December 18, 2025 | 64.1 | 64.13 | 64.13 | 67 | 63.3 | 7.62M |
| December 17, 2025 | 64.6 | 64.01 | 64.01 | 64.94 | 63.7 | 7.67M |
| December 16, 2025 | 66.8 | 64.63 | 64.63 | 67 | 64.42 | 7.66M |
| December 15, 2025 | 66.41 | 66.87 | 66.87 | 67.5 | 65.72 | 3.71M |
| December 12, 2025 | 65 | 66.45 | 66.45 | 68 | 65 | 3.3M |
| December 11, 2025 | 65.25 | 64.8 | 64.8 | 65.4 | 63.7 | 4.09M |
| December 10, 2025 | 65.87 | 65.02 | 65.02 | 65.87 | 64.6 | 1.25M |
| December 09, 2025 | 63.1 | 65.55 | 65.55 | 66.2 | 62.52 | 9.84M |
| December 08, 2025 | 64.81 | 63.36 | 63.36 | 65.24 | 62.72 | 9.12M |
| December 05, 2025 | 64.34 | 64.81 | 64.81 | 65.51 | 64.02 | 2.73M |
| December 04, 2025 | 65 | 64.15 | 64.15 | 65.9 | 64 | 2.31M |
| December 03, 2025 | 66.2 | 65.07 | 65.07 | 66.36 | 65.01 | 2.44M |
| December 02, 2025 | 69 | 66.21 | 66.21 | 69.48 | 66.02 | 6.01M |
| December 01, 2025 | 72.99 | 69.1 | 69.1 | 73.46 | 68.85 | 11.45M |
| November 28, 2025 | 73.95 | 72.98 | 72.98 | 74.06 | 72.75 | 9.81M |
| November 27, 2025 | 73 | 73.64 | 73.64 | 74.5 | 73 | 13.52M |