8.61
+0.93(+12.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.99 | 8.61 | 8.61 | 9.21 | 7.42 | 801,989 |
| February 19, 2026 | 8.01 | 7.68 | 7.68 | 8.01 | 7.41 | 117,737 |
| February 18, 2026 | 8.03 | 7.89 | 7.89 | 8.03 | 7.83 | 24,095 |
| February 17, 2026 | 8.39 | 7.88 | 7.88 | 8.39 | 7.82 | 46,290 |
| February 16, 2026 | 7.8 | 7.85 | 7.85 | 8 | 7.8 | 43,215 |
| February 13, 2026 | 7.81 | 7.91 | 7.91 | 8.09 | 7.81 | 47,957 |
| February 12, 2026 | 8.14 | 7.96 | 7.96 | 8.23 | 7.82 | 72,665 |
| February 11, 2026 | 8.05 | 7.98 | 7.98 | 8.43 | 7.82 | 40,500 |
| February 10, 2026 | 8.05 | 7.95 | 7.95 | 8.05 | 7.78 | 65,062 |
| February 09, 2026 | 7.68 | 7.81 | 7.81 | 8.14 | 7.68 | 82,505 |
| February 06, 2026 | 7.8 | 7.8 | 7.8 | 7.92 | 7.4 | 55,948 |
| February 05, 2026 | 7.93 | 7.91 | 7.91 | 8.02 | 7.8 | 45,040 |
| February 04, 2026 | 7.85 | 7.88 | 7.88 | 8.03 | 7.82 | 63,886 |
| February 03, 2026 | 7.84 | 7.86 | 7.86 | 8.18 | 7.82 | 57,037 |
| February 02, 2026 | 7.71 | 7.84 | 7.84 | 8.35 | 7.71 | 31,127 |
| February 01, 2026 | 8.48 | 7.9 | 7.9 | 8.48 | 7.82 | 105,502 |
| January 30, 2026 | 8.04 | 7.81 | 7.81 | 8.04 | 7.21 | 132,316 |
| January 29, 2026 | 8.06 | 7.87 | 7.87 | 8.06 | 7.71 | 60,489 |
| January 28, 2026 | 8.38 | 8 | 8 | 8.38 | 7.9 | 127,022 |
| January 27, 2026 | 7.97 | 7.84 | 7.84 | 8 | 7.74 | 51,772 |
| January 23, 2026 | 7.96 | 7.9 | 7.9 | 8.23 | 7.72 | 66,070 |
| January 22, 2026 | 8.3 | 7.88 | 7.88 | 8.3 | 7.83 | 45,580 |
| January 21, 2026 | 8.05 | 7.83 | 7.83 | 8.17 | 7.5 | 94,668 |
| January 20, 2026 | 8.3 | 8.17 | 8.17 | 8.59 | 8.05 | 69,283 |
| January 19, 2026 | 8.75 | 8.42 | 8.42 | 8.75 | 8.31 | 83,148 |
| January 16, 2026 | 8.5 | 8.56 | 8.56 | 8.8 | 8.21 | 57,763 |
| January 14, 2026 | 8.85 | 8.53 | 8.53 | 8.85 | 8.32 | 40,490 |
| January 13, 2026 | 8.35 | 8.45 | 8.45 | 8.6 | 8.35 | 83,433 |
| January 12, 2026 | 8.88 | 8.32 | 8.32 | 8.88 | 8.29 | 68,333 |
| January 09, 2026 | 8.41 | 8.48 | 8.48 | 8.69 | 8.21 | 60,177 |
| January 08, 2026 | 8.7 | 8.62 | 8.62 | 8.82 | 8.58 | 42,008 |
| January 07, 2026 | 8.85 | 8.7 | 8.7 | 8.92 | 8.69 | 47,742 |
| January 06, 2026 | 8.75 | 8.8 | 8.8 | 9.24 | 8.61 | 210,714 |
| January 05, 2026 | 8.68 | 8.65 | 8.65 | 9 | 8.63 | 39,857 |
| January 02, 2026 | 8.61 | 8.76 | 8.76 | 8.87 | 8.61 | 72,572 |
| January 01, 2026 | 8.91 | 8.71 | 8.71 | 8.91 | 8.66 | 35,326 |
| December 31, 2025 | 8.75 | 8.74 | 8.74 | 8.85 | 8.6 | 60,836 |
| December 30, 2025 | 8.87 | 8.72 | 8.72 | 8.87 | 8.44 | 76,660 |
| December 29, 2025 | 9 | 8.52 | 8.52 | 9 | 8.37 | 86,634 |
| December 26, 2025 | 8.68 | 8.67 | 8.67 | 8.84 | 8.65 | 60,703 |
| December 24, 2025 | 8.95 | 8.72 | 8.72 | 8.95 | 8.41 | 58,803 |
| December 23, 2025 | 8.84 | 8.65 | 8.65 | 9.28 | 7.67 | 281,052 |
| December 22, 2025 | 8.95 | 8.84 | 8.84 | 9 | 8.51 | 90,593 |
| December 19, 2025 | 8.78 | 8.77 | 8.77 | 8.99 | 8.71 | 33,847 |
| December 18, 2025 | 8.71 | 8.78 | 8.78 | 9.05 | 8.14 | 89,897 |
| December 17, 2025 | 9 | 8.88 | 8.88 | 9.33 | 8.78 | 96,591 |
| December 16, 2025 | 8.99 | 8.84 | 8.84 | 8.99 | 8.7 | 56,460 |
| December 15, 2025 | 8.99 | 8.85 | 8.85 | 8.99 | 8.6 | 68,305 |
| December 12, 2025 | 9 | 8.67 | 8.67 | 9 | 8.49 | 96,621 |
| December 11, 2025 | 9 | 8.87 | 8.87 | 9 | 8.81 | 66,276 |
| December 10, 2025 | 9.07 | 8.87 | 8.87 | 9.17 | 8.8 | 49,904 |
| December 09, 2025 | 9.21 | 8.89 | 8.89 | 9.21 | 8.65 | 53,483 |
| December 08, 2025 | 8.56 | 8.85 | 8.85 | 9.14 | 8.56 | 109,618 |
| December 05, 2025 | 8.8 | 8.86 | 8.86 | 10.19 | 8.78 | 570,828 |
| December 04, 2025 | 8.93 | 8.71 | 8.71 | 8.93 | 8.7 | 40,464 |
| December 03, 2025 | 8.79 | 8.83 | 8.83 | 8.96 | 8.67 | 164,952 |
| December 02, 2025 | 8.71 | 8.79 | 8.79 | 8.93 | 8.71 | 67,919 |
| December 01, 2025 | 8.67 | 8.92 | 8.92 | 9.08 | 8.67 | 128,521 |
| November 28, 2025 | 8.9 | 8.82 | 8.82 | 8.9 | 8.76 | 47,816 |
| November 27, 2025 | 8.65 | 8.81 | 8.81 | 8.99 | 8.65 | 81,244 |