38.90
-0.18(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 39.08 | 38.9 | 38.9 | 39.44 | 38.68 | 307,256 |
| February 19, 2026 | 39.87 | 39.08 | 39.08 | 40.2 | 38.9 | 343,479 |
| February 18, 2026 | 40.18 | 39.67 | 39.67 | 40.57 | 39.43 | 547,166 |
| February 17, 2026 | 39.9 | 39.88 | 39.88 | 40.8 | 39.66 | 389,615 |
| February 16, 2026 | 40.5 | 39.66 | 39.66 | 40.51 | 39.52 | 436,711 |
| February 13, 2026 | 40.7 | 40.51 | 40.51 | 40.74 | 39.81 | 610,521 |
| February 12, 2026 | 42 | 40.95 | 40.95 | 42 | 40.47 | 596,579 |
| February 11, 2026 | 43 | 42.02 | 42.02 | 43.24 | 41.6 | 883,651 |
| February 10, 2026 | 43.11 | 42.92 | 42.92 | 43.83 | 41.95 | 691,837 |
| February 09, 2026 | 43.1 | 43.01 | 43.01 | 44.65 | 42.52 | 1.69M |
| February 06, 2026 | 43.85 | 42.84 | 42.84 | 43.9 | 42.31 | 520,078 |
| February 05, 2026 | 45.02 | 43.85 | 43.85 | 45.24 | 43.68 | 365,993 |
| February 04, 2026 | 42.92 | 45.14 | 45.14 | 46.3 | 42.72 | 1.52M |
| February 03, 2026 | 43.01 | 43.02 | 43.02 | 44.4 | 42 | 2.89M |
| February 02, 2026 | 41 | 41.02 | 41.02 | 41.74 | 39.67 | 478,926 |
| February 01, 2026 | 41.34 | 41.02 | 41.02 | 42.67 | 40.64 | 589,035 |
| January 30, 2026 | 41.5 | 41.34 | 41.34 | 41.85 | 40.81 | 442,990 |
| January 29, 2026 | 42.98 | 41.62 | 41.62 | 42.98 | 41.5 | 455,684 |
| January 28, 2026 | 41.05 | 42.67 | 42.67 | 42.99 | 41.05 | 621,463 |
| January 27, 2026 | 42.7 | 40.89 | 40.89 | 42.95 | 40.5 | 756,686 |
| January 23, 2026 | 44 | 42.26 | 42.26 | 44.01 | 42 | 730,142 |
| January 22, 2026 | 40.71 | 44.23 | 44.23 | 44.7 | 40.71 | 7.07M |
| January 21, 2026 | 40.2 | 40.4 | 40.4 | 41.61 | 39.31 | 1.31M |
| January 20, 2026 | 43.15 | 40.59 | 40.59 | 43.27 | 40.25 | 1.33M |
| January 19, 2026 | 44.2 | 43.31 | 43.31 | 44.68 | 43.01 | 529,602 |
| January 16, 2026 | 45.45 | 44.21 | 44.21 | 45.45 | 44.1 | 695,458 |
| January 14, 2026 | 44.5 | 44.79 | 44.79 | 45.47 | 44.41 | 593,551 |
| January 13, 2026 | 44.64 | 44.66 | 44.66 | 45.79 | 44.01 | 1.26M |
| January 12, 2026 | 45.72 | 44.54 | 44.54 | 45.99 | 43.77 | 1.27M |
| January 09, 2026 | 46.3 | 45.37 | 45.37 | 47.43 | 45.2 | 1.11M |
| January 08, 2026 | 47.58 | 46.74 | 46.74 | 50.5 | 46.01 | 3.44M |
| January 07, 2026 | 47.43 | 47.54 | 47.54 | 49 | 47.21 | 1.25M |
| January 06, 2026 | 45.65 | 47.62 | 47.62 | 48 | 45.2 | 1.72M |
| January 05, 2026 | 46.8 | 45.59 | 45.59 | 47.09 | 45.2 | 651,329 |
| January 02, 2026 | 45.6 | 46.65 | 46.65 | 47.29 | 45.5 | 1.24M |
| January 01, 2026 | 45.62 | 45.33 | 45.33 | 45.75 | 45.15 | 332,847 |
| December 31, 2025 | 44.99 | 45.29 | 45.29 | 46.07 | 44.99 | 919,985 |
| December 30, 2025 | 44.4 | 44.69 | 44.69 | 44.99 | 44.08 | 747,280 |
| December 29, 2025 | 45.85 | 44.38 | 44.38 | 45.86 | 44.21 | 1.13M |
| December 26, 2025 | 46.74 | 45.88 | 45.88 | 47.05 | 45.64 | 592,745 |
| December 24, 2025 | 47.77 | 46.47 | 46.47 | 48.41 | 46.25 | 801,940 |
| December 23, 2025 | 46.8 | 47.85 | 47.85 | 48.4 | 46.8 | 819,748 |
| December 22, 2025 | 47.3 | 47.75 | 47.75 | 49 | 47.25 | 1.31M |
| December 19, 2025 | 45.71 | 47.12 | 47.12 | 47.6 | 45.5 | 1.17M |
| December 18, 2025 | 46.32 | 45.55 | 45.55 | 46.5 | 45.14 | 895,810 |
| December 17, 2025 | 47.31 | 46.17 | 46.17 | 47.62 | 45.25 | 844,708 |
| December 16, 2025 | 47.31 | 47.66 | 47.66 | 48.4 | 46 | 1.93M |
| December 15, 2025 | 45.36 | 46.62 | 46.62 | 48.28 | 44.64 | 2.95M |
| December 12, 2025 | 45.3 | 45.36 | 45.36 | 45.69 | 44.72 | 729,098 |
| December 11, 2025 | 44.8 | 45.07 | 45.07 | 45.38 | 44.25 | 748,902 |
| December 10, 2025 | 46.08 | 44.81 | 44.81 | 46.9 | 44.23 | 1.13M |
| December 09, 2025 | 44.81 | 46.06 | 46.06 | 46.45 | 43.7 | 1.55M |
| December 08, 2025 | 47.46 | 44.91 | 44.91 | 47.59 | 44.5 | 2.12M |
| December 05, 2025 | 48.4 | 47.46 | 47.46 | 48.4 | 47.13 | 882,880 |
| December 04, 2025 | 48.77 | 48.4 | 48.4 | 49.26 | 48.19 | 945,568 |
| December 03, 2025 | 49.96 | 48.77 | 48.77 | 50.33 | 48.45 | 1.03M |
| December 02, 2025 | 50.94 | 50.03 | 50.03 | 50.99 | 49.71 | 823,099 |
| December 01, 2025 | 51.3 | 50.28 | 50.28 | 52.1 | 50 | 980,008 |
| November 28, 2025 | 51.6 | 51.3 | 51.3 | 52.31 | 50.47 | 1.18M |
| November 27, 2025 | 49.89 | 51.34 | 51.34 | 51.99 | 49.4 | 2.92M |
