66.48
+1.99(+3.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 62.67 | 66.47 | 66.47 | 67.9 | 62.67 | 7,253 |
| February 19, 2026 | 65.98 | 64.49 | 64.49 | 65.98 | 64.3 | 1,866 |
| February 18, 2026 | 65.97 | 65.69 | 65.69 | 65.98 | 65 | 1,519 |
| February 17, 2026 | 66.29 | 64.18 | 64.18 | 66.29 | 64.01 | 2,347 |
| February 16, 2026 | 66.55 | 64.87 | 64.87 | 66.56 | 64.18 | 4,309 |
| February 13, 2026 | 65.1 | 64.78 | 64.78 | 66.78 | 64.25 | 90,438 |
| February 12, 2026 | 66.27 | 65.1 | 65.1 | 67.93 | 64.17 | 165,767 |
| February 11, 2026 | 66.7 | 65.95 | 65.95 | 66.76 | 64.1 | 3,561 |
| February 10, 2026 | 66.97 | 65.01 | 65.01 | 66.97 | 64 | 1,752 |
| February 09, 2026 | 65.62 | 64.75 | 64.75 | 68.59 | 64.21 | 4,822 |
| February 06, 2026 | 65.46 | 65.62 | 65.62 | 66 | 63.61 | 970 |
| February 05, 2026 | 61.7 | 64.78 | 64.78 | 65.35 | 61.7 | 2,445 |
| February 04, 2026 | 62.16 | 63.82 | 63.82 | 64.99 | 60.99 | 8,296 |
| February 03, 2026 | 65 | 64.77 | 64.77 | 67.45 | 63.76 | 13,170 |
| February 02, 2026 | 65.01 | 64.27 | 64.27 | 66.8 | 63 | 7,159 |
| February 01, 2026 | 65.2 | 65.82 | 65.82 | 73.5 | 65.2 | 3,183 |
| January 30, 2026 | 68.51 | 66.29 | 66.29 | 68.51 | 64.03 | 2,085 |
| January 29, 2026 | 66.86 | 68.51 | 68.51 | 69 | 65.12 | 4,881 |
| January 28, 2026 | 69.8 | 66.86 | 66.86 | 69.8 | 63 | 5,761 |
| January 27, 2026 | 65 | 66.53 | 66.53 | 68.9 | 62.68 | 4,018 |
| January 23, 2026 | 67.42 | 63.2 | 63.2 | 68 | 61.5 | 17,448 |
| January 22, 2026 | 69.52 | 67.42 | 67.42 | 69.8 | 67 | 3,571 |
| January 21, 2026 | 70.76 | 67.95 | 67.95 | 70.76 | 64.52 | 20,551 |
| January 20, 2026 | 70 | 70.76 | 70.76 | 76.99 | 70 | 2,245 |
| January 19, 2026 | 74.49 | 71.38 | 71.38 | 74.49 | 70.11 | 3,838 |
| January 16, 2026 | 72.51 | 73.4 | 73.4 | 75.95 | 71.03 | 13,852 |
| January 14, 2026 | 71.4 | 71.33 | 71.33 | 73.8 | 70.77 | 1,989 |
| January 13, 2026 | 70.01 | 71.4 | 71.4 | 72.15 | 69.84 | 3,495 |
| January 12, 2026 | 74 | 69.84 | 69.84 | 74 | 68.3 | 10,670 |
| January 09, 2026 | 75.02 | 72.5 | 72.5 | 75.24 | 72.41 | 4,672 |
| January 08, 2026 | 75 | 75.44 | 75.44 | 77 | 74.5 | 3,574 |
| January 07, 2026 | 76.11 | 76.39 | 76.39 | 77.4 | 76.1 | 2,329 |
| January 06, 2026 | 76.49 | 75.72 | 75.72 | 77.7 | 74.11 | 5,166 |
| January 05, 2026 | 75.5 | 76.1 | 76.1 | 78.14 | 75.21 | 4,217 |
| January 02, 2026 | 78.99 | 76.74 | 76.74 | 78.99 | 76.5 | 7,112 |
| January 01, 2026 | 79 | 77.46 | 77.46 | 80.98 | 76.11 | 7,590 |
| December 31, 2025 | 79.35 | 79.07 | 79.07 | 82.99 | 78.16 | 18,838 |
| December 30, 2025 | 77.71 | 78.5 | 78.5 | 79.3 | 77.11 | 5,979 |
| December 29, 2025 | 79.98 | 76.94 | 76.94 | 79.98 | 76.22 | 3,275 |
| December 26, 2025 | 77.01 | 76.73 | 76.73 | 78.98 | 75.21 | 3,717 |
| December 24, 2025 | 81.9 | 77.31 | 77.31 | 81.9 | 76.5 | 12,703 |
| December 23, 2025 | 76.99 | 79.65 | 79.65 | 80.99 | 72.49 | 28,781 |
| December 22, 2025 | 72.51 | 74.24 | 74.24 | 75.59 | 72.51 | 6,097 |
| December 19, 2025 | 76.78 | 75.36 | 75.36 | 77.02 | 74.81 | 4,151 |
| December 18, 2025 | 75.78 | 75.13 | 75.13 | 76.38 | 73.25 | 4,809 |
| December 17, 2025 | 76.89 | 74.98 | 74.98 | 76.89 | 74.52 | 16,509 |
| December 16, 2025 | 76.14 | 75.02 | 75.02 | 76.52 | 74.2 | 12,186 |
| December 15, 2025 | 79.75 | 77.48 | 77.48 | 82.49 | 76 | 14,721 |
| December 12, 2025 | 80.71 | 80.27 | 80.27 | 82.63 | 80.05 | 11,713 |
| December 11, 2025 | 81.9 | 81.96 | 81.96 | 83.5 | 78.36 | 33,704 |
| December 10, 2025 | 78.97 | 79.91 | 79.91 | 83.46 | 78.62 | 32,534 |
| December 09, 2025 | 75.24 | 78.19 | 78.19 | 86.45 | 75.24 | 89,930 |
| December 08, 2025 | 79.43 | 75.24 | 75.24 | 80 | 75.02 | 19,016 |
| December 05, 2025 | 85 | 79.43 | 79.43 | 85 | 78.5 | 134,785 |
| December 04, 2025 | 71.6 | 86.05 | 86.05 | 87.89 | 71.02 | 749,173 |
| December 03, 2025 | 64.19 | 73.35 | 73.35 | 78.55 | 64.19 | 210,724 |
| December 02, 2025 | 65 | 65.47 | 65.47 | 66.51 | 63.5 | 21,795 |
| December 01, 2025 | 64.51 | 64.24 | 64.24 | 65.74 | 63.32 | 4,586 |
| November 28, 2025 | 65.01 | 64.29 | 64.29 | 65.79 | 64.1 | 5,646 |
| November 27, 2025 | 65.51 | 65 | 65 | 69.48 | 65 | 1,487 |