56.21
-0.86(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 56 | 56.21 | 56.21 | 57.69 | 56 | 17,427 |
| February 19, 2026 | 57.65 | 57.07 | 57.07 | 59.5 | 56.11 | 42,342 |
| February 18, 2026 | 58 | 57.12 | 57.12 | 59.39 | 57 | 34,332 |
| February 17, 2026 | 59.11 | 58.21 | 58.21 | 60 | 58.05 | 40,260 |
| February 16, 2026 | 60 | 58.82 | 58.82 | 60 | 58.35 | 17,664 |
| February 13, 2026 | 61.54 | 59.28 | 59.28 | 61.54 | 59.04 | 37,820 |
| February 12, 2026 | 62.4 | 61.24 | 61.24 | 63.65 | 61.02 | 28,528 |
| February 11, 2026 | 65.91 | 62.09 | 62.09 | 65.99 | 61.59 | 86,914 |
| February 10, 2026 | 66.5 | 65.58 | 65.58 | 67.5 | 65.1 | 29,959 |
| February 09, 2026 | 65.83 | 65.98 | 65.98 | 69 | 64.99 | 32,836 |
| February 06, 2026 | 69.85 | 65.84 | 65.84 | 69.85 | 64.51 | 29,411 |
| February 05, 2026 | 64.99 | 67.98 | 67.98 | 69.19 | 62.81 | 72,228 |
| February 04, 2026 | 61.5 | 64.7 | 64.7 | 65.7 | 60.02 | 72,793 |
| February 03, 2026 | 57 | 60.5 | 60.5 | 60.78 | 57 | 43,068 |
| February 02, 2026 | 58 | 55.79 | 55.79 | 58.29 | 55.05 | 17,016 |
| February 01, 2026 | 58.56 | 57.61 | 57.61 | 58.9 | 56.6 | 17,022 |
| January 30, 2026 | 56.7 | 57.41 | 57.41 | 58 | 55.71 | 18,115 |
| January 29, 2026 | 55.6 | 56.9 | 56.9 | 61.25 | 55.6 | 108,127 |
| January 28, 2026 | 56.81 | 55.69 | 55.69 | 57.3 | 54.1 | 88,423 |
| January 27, 2026 | 55.7 | 55.79 | 55.79 | 57.58 | 55.36 | 18,308 |
| January 23, 2026 | 60.45 | 56.5 | 56.5 | 60.46 | 56 | 30,879 |
| January 22, 2026 | 60 | 60.13 | 60.13 | 60.85 | 58.63 | 16,767 |
| January 21, 2026 | 58.85 | 58.07 | 58.07 | 60 | 57.5 | 48,334 |
| January 20, 2026 | 61.5 | 59.32 | 59.32 | 62.8 | 59.04 | 34,435 |
| January 19, 2026 | 63.84 | 62.01 | 62.01 | 63.84 | 61.61 | 18,527 |
| January 16, 2026 | 62.15 | 63.33 | 63.33 | 65.16 | 62.01 | 36,797 |
| January 14, 2026 | 61.51 | 62.15 | 62.15 | 63.58 | 61.51 | 33,637 |
| January 13, 2026 | 62.01 | 62.06 | 62.06 | 64.03 | 61.45 | 36,476 |
| January 12, 2026 | 62.35 | 63.23 | 63.23 | 64 | 61.86 | 21,562 |
| January 09, 2026 | 65 | 63.23 | 63.23 | 65.7 | 63.1 | 23,740 |
| January 08, 2026 | 65.75 | 65.01 | 65.01 | 66.88 | 64.8 | 21,942 |
| January 07, 2026 | 66.26 | 66.41 | 66.41 | 68.38 | 65 | 40,076 |
| January 06, 2026 | 65.31 | 65.93 | 65.93 | 67.75 | 65.31 | 48,117 |
| January 05, 2026 | 66.9 | 66.49 | 66.49 | 68.93 | 66 | 26,623 |
| January 02, 2026 | 66.5 | 67.23 | 67.23 | 68 | 66.5 | 22,377 |
| January 01, 2026 | 67.98 | 66.81 | 66.81 | 67.98 | 66.31 | 16,358 |
| December 31, 2025 | 65.25 | 66.93 | 66.93 | 67.29 | 65.25 | 30,840 |
| December 30, 2025 | 66.48 | 65.86 | 65.86 | 66.48 | 64.8 | 36,865 |
| December 29, 2025 | 65.45 | 65.88 | 65.88 | 67.51 | 65.12 | 28,215 |
| December 26, 2025 | 67.98 | 66.38 | 66.38 | 68.47 | 66.06 | 27,210 |
| December 24, 2025 | 68.98 | 66.83 | 66.83 | 71.4 | 66.5 | 52,536 |
| December 23, 2025 | 66.7 | 67.32 | 67.32 | 67.88 | 66.25 | 37,928 |
| December 22, 2025 | 66.35 | 66.9 | 66.9 | 67.7 | 66.35 | 42,691 |
| December 19, 2025 | 67 | 67.2 | 67.2 | 68.11 | 66.06 | 23,486 |
| December 18, 2025 | 68.27 | 67.12 | 67.12 | 68.27 | 66.9 | 10,204 |
| December 17, 2025 | 68.22 | 67.49 | 67.49 | 69.79 | 67.05 | 25,202 |
| December 16, 2025 | 69.25 | 68.04 | 68.04 | 70.48 | 68 | 33,017 |
| December 15, 2025 | 69 | 68.8 | 68.8 | 69.85 | 68.55 | 15,394 |
| December 12, 2025 | 68.3 | 69.73 | 69.73 | 69.99 | 68.3 | 12,224 |
| December 11, 2025 | 68.15 | 69.35 | 69.35 | 69.88 | 68.15 | 13,667 |
| December 10, 2025 | 69.48 | 69.08 | 69.08 | 71.25 | 68.47 | 16,292 |
| December 09, 2025 | 67.25 | 68.09 | 68.09 | 69.79 | 67.25 | 31,589 |
| December 08, 2025 | 72.33 | 67.92 | 67.92 | 73 | 67.4 | 38,690 |
| December 05, 2025 | 70.68 | 71.98 | 71.98 | 73 | 70.68 | 27,699 |
| December 04, 2025 | 69 | 71.25 | 71.25 | 73.64 | 69 | 72,885 |
| December 03, 2025 | 69.19 | 70.14 | 70.14 | 71.18 | 69.03 | 20,497 |
| December 02, 2025 | 71.79 | 69.53 | 69.53 | 71.8 | 69.03 | 19,246 |
| December 01, 2025 | 70 | 70.61 | 70.61 | 71.8 | 69.38 | 12,930 |
| November 28, 2025 | 70.05 | 71.34 | 71.34 | 71.99 | 69.61 | 13,499 |
| November 27, 2025 | 71.35 | 70.26 | 70.26 | 71.8 | 70 | 15,743 |
