85.20
-1.44(-1.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 86.5 | 85.2 | 85.2 | 87.9 | 85 | 1,629 |
| February 19, 2026 | 86.07 | 86.64 | 86.64 | 88.49 | 85 | 1,021 |
| February 18, 2026 | 92.7 | 86.07 | 86.07 | 92.7 | 85.35 | 8,363 |
| February 17, 2026 | 90 | 89.76 | 89.76 | 91.99 | 88.04 | 1,740 |
| February 16, 2026 | 87.2 | 88.7 | 88.7 | 94 | 87.2 | 2,536 |
| February 13, 2026 | 91 | 91.23 | 91.23 | 92.8 | 89.72 | 1,487 |
| February 12, 2026 | 91 | 91.97 | 91.97 | 93.98 | 90.25 | 3,284 |
| February 11, 2026 | 90.1 | 91.24 | 91.24 | 93.99 | 90.1 | 3,474 |
| February 10, 2026 | 91.7 | 91.71 | 91.71 | 93.6 | 90 | 4,679 |
| February 09, 2026 | 90 | 91.39 | 91.39 | 95.2 | 90 | 3,177 |
| February 06, 2026 | 94.49 | 92.95 | 92.95 | 95 | 92.05 | 2,237 |
| February 05, 2026 | 92 | 91.86 | 91.86 | 103.79 | 91.06 | 64,587 |
| February 04, 2026 | 99.94 | 92.55 | 92.55 | 99.94 | 90.55 | 12,001 |
| February 03, 2026 | 97.99 | 95.53 | 95.53 | 97.99 | 89.51 | 3,599 |
| February 02, 2026 | 95 | 92.39 | 92.39 | 95 | 87.35 | 1,733 |
| February 01, 2026 | 93.45 | 92.99 | 92.99 | 93.45 | 91 | 1,554 |
| January 30, 2026 | 91.82 | 93.45 | 93.45 | 95 | 90.2 | 1,143 |
| January 29, 2026 | 95.2 | 92.28 | 92.28 | 96.6 | 92 | 10,547 |
| January 28, 2026 | 97.99 | 97.74 | 97.74 | 97.99 | 97.74 | 201 |
| January 27, 2026 | 92.1 | 94.29 | 94.29 | 96.94 | 92.1 | 1,157 |
| January 23, 2026 | 94.5 | 95.1 | 95.1 | 95.99 | 93.61 | 1,382 |
| January 22, 2026 | 93 | 94.21 | 94.21 | 96.39 | 90.6 | 1,653 |
| January 21, 2026 | 92 | 94.26 | 94.26 | 96.99 | 92 | 5,681 |
| January 20, 2026 | 99 | 94.71 | 94.71 | 99.57 | 94.6 | 1,271 |
| January 19, 2026 | 101 | 99.57 | 99.57 | 101 | 97.01 | 402 |
| January 16, 2026 | 97.2 | 97 | 97 | 99.99 | 94.27 | 3,415 |
| January 14, 2026 | 100.75 | 98.2 | 98.2 | 101.9 | 97.7 | 4,709 |
| January 13, 2026 | 103.86 | 101.25 | 101.25 | 103.86 | 98 | 4,090 |
| January 12, 2026 | 101.01 | 101.68 | 101.68 | 103.79 | 99.42 | 2,309 |
| January 09, 2026 | 104.88 | 104.01 | 104.01 | 106.8 | 102.5 | 2,589 |
| January 08, 2026 | 105 | 105 | 105 | 105.1 | 103 | 3,186 |
| January 07, 2026 | 105.99 | 105.02 | 105.02 | 106.9 | 104.04 | 879 |
| January 06, 2026 | 113 | 104.04 | 104.04 | 113 | 103.65 | 5,033 |
| January 05, 2026 | 105 | 103.58 | 103.58 | 105 | 103.15 | 5,163 |
| January 02, 2026 | 105 | 105.74 | 105.74 | 110 | 103.5 | 8,508 |
| January 01, 2026 | 103.27 | 105.98 | 105.98 | 109.99 | 103.27 | 9,143 |
| December 31, 2025 | 103.21 | 103.27 | 103.27 | 104.8 | 103 | 698 |
| December 30, 2025 | 105.07 | 103.01 | 103.01 | 105.07 | 102.8 | 2,907 |
| December 29, 2025 | 107.99 | 105.08 | 105.08 | 107.99 | 102.1 | 3,621 |
| December 26, 2025 | 108.99 | 105.12 | 105.12 | 108.99 | 104.21 | 1,845 |
| December 24, 2025 | 104.49 | 104 | 104 | 105.01 | 104 | 1,516 |
| December 23, 2025 | 102.05 | 104 | 104 | 105 | 102.05 | 2,173 |
| December 22, 2025 | 103 | 102.05 | 102.05 | 103.95 | 101.03 | 1,310 |
| December 19, 2025 | 105.7 | 103.12 | 103.12 | 105.7 | 103 | 1,683 |
| December 18, 2025 | 102.55 | 103.41 | 103.41 | 106 | 102.55 | 3,504 |
| December 17, 2025 | 105.77 | 102.58 | 102.58 | 107 | 102.2 | 1,045 |
| December 16, 2025 | 102 | 105.5 | 105.5 | 106 | 101.6 | 9,075 |
| December 15, 2025 | 103.98 | 103.65 | 103.65 | 104.87 | 102.55 | 1,190 |
| December 12, 2025 | 102.01 | 103.98 | 103.98 | 105 | 102.01 | 1,447 |
| December 11, 2025 | 103 | 103.19 | 103.19 | 105.5 | 103 | 1,293 |
| December 10, 2025 | 102.1 | 102.2 | 102.2 | 105 | 102 | 348 |
| December 09, 2025 | 103 | 102.54 | 102.54 | 104.89 | 99.2 | 1,713 |
| December 08, 2025 | 104.78 | 102.03 | 102.03 | 104.78 | 100 | 5,951 |
| December 05, 2025 | 106.49 | 104.85 | 104.85 | 107 | 102.15 | 9,377 |
| December 04, 2025 | 100.1 | 103.53 | 103.53 | 105.99 | 100.1 | 3,314 |
| December 03, 2025 | 102.5 | 103 | 103 | 103 | 101 | 2,172 |
| December 02, 2025 | 103.05 | 103 | 103 | 104.75 | 102.5 | 1,751 |
| December 01, 2025 | 107 | 103.53 | 103.53 | 107.99 | 102.5 | 3,650 |
| November 28, 2025 | 104.8 | 102.5 | 102.5 | 104.8 | 102 | 1,670 |
| November 27, 2025 | 104 | 102.13 | 102.13 | 107 | 101.12 | 3,095 |