4.93
-0.06999985(-1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.9 | 4.93 | 4.93 | 5.08 | 4.9 | 83,880 |
| February 19, 2026 | 5.01 | 5 | 5 | 5.1 | 4.9 | 84,640 |
| February 18, 2026 | 5.1 | 5.05 | 5.05 | 5.32 | 5 | 121,986 |
| February 17, 2026 | 5.1 | 5.08 | 5.08 | 5.15 | 5 | 67,046 |
| February 16, 2026 | 5.1 | 5.06 | 5.06 | 5.14 | 4.95 | 55,717 |
| February 13, 2026 | 5.15 | 5.11 | 5.11 | 5.19 | 5.03 | 42,557 |
| February 12, 2026 | 5.11 | 5.19 | 5.19 | 5.25 | 5.11 | 30,525 |
| February 11, 2026 | 5.19 | 5.18 | 5.18 | 5.29 | 5.15 | 62,468 |
| February 10, 2026 | 5.23 | 5.19 | 5.19 | 5.25 | 5.14 | 57,045 |
| February 09, 2026 | 5.14 | 5.18 | 5.18 | 5.29 | 5.11 | 58,368 |
| February 06, 2026 | 5.2 | 5.14 | 5.14 | 5.23 | 5.01 | 52,504 |
| February 05, 2026 | 5.26 | 5.19 | 5.19 | 5.4 | 5.01 | 94,965 |
| February 04, 2026 | 5.24 | 5.19 | 5.19 | 5.24 | 5.08 | 84,517 |
| February 03, 2026 | 5.47 | 5.2 | 5.2 | 5.47 | 5.05 | 140,598 |
| February 02, 2026 | 5.06 | 5.08 | 5.08 | 5.25 | 5 | 107,674 |
| February 01, 2026 | 5.17 | 5.06 | 5.06 | 5.25 | 4.99 | 129,684 |
| January 30, 2026 | 4.96 | 4.96 | 4.96 | 5.05 | 4.65 | 73,417 |
| January 29, 2026 | 4.83 | 4.89 | 4.89 | 4.99 | 4.83 | 71,196 |
| January 28, 2026 | 4.62 | 4.93 | 4.93 | 5.1 | 4.62 | 131,228 |
| January 27, 2026 | 4.96 | 4.88 | 4.88 | 4.96 | 4.66 | 113,651 |
| January 23, 2026 | 4.91 | 4.97 | 4.97 | 5.16 | 4.86 | 136,942 |
| January 22, 2026 | 4.89 | 4.86 | 4.86 | 5.28 | 4.62 | 257,408 |
| January 21, 2026 | 4.9 | 4.85 | 4.85 | 5.01 | 4.75 | 120,393 |
| January 20, 2026 | 5.22 | 5.01 | 5.01 | 5.28 | 4.86 | 216,784 |
| January 19, 2026 | 5.26 | 5.21 | 5.21 | 5.35 | 4.86 | 119,575 |
| January 16, 2026 | 5.38 | 5.39 | 5.39 | 5.56 | 5.3 | 62,886 |
| January 14, 2026 | 5.3 | 5.38 | 5.38 | 5.5 | 5.25 | 75,254 |
| January 13, 2026 | 5.48 | 5.38 | 5.38 | 5.52 | 5.32 | 40,815 |
| January 12, 2026 | 5.49 | 5.37 | 5.37 | 5.51 | 5.32 | 123,868 |
| January 09, 2026 | 5.67 | 5.51 | 5.51 | 5.67 | 5.38 | 66,583 |
| January 08, 2026 | 5.74 | 5.57 | 5.57 | 5.77 | 5.21 | 108,828 |
| January 07, 2026 | 5.64 | 5.72 | 5.72 | 5.8 | 5.55 | 103,166 |
| January 06, 2026 | 5.71 | 5.64 | 5.64 | 5.78 | 5.55 | 74,880 |
| January 05, 2026 | 5.83 | 5.71 | 5.71 | 5.98 | 5.6 | 76,098 |
| January 02, 2026 | 5.75 | 5.8 | 5.8 | 5.9 | 5.6 | 86,109 |
| January 01, 2026 | 5.83 | 5.67 | 5.67 | 5.83 | 5.45 | 62,920 |
| December 31, 2025 | 5.8 | 5.77 | 5.77 | 5.87 | 5.68 | 80,514 |
| December 30, 2025 | 5.73 | 5.7 | 5.7 | 5.8 | 5.65 | 97,676 |
| December 29, 2025 | 5.82 | 5.77 | 5.77 | 5.95 | 5.7 | 62,382 |
| December 26, 2025 | 5.85 | 5.81 | 5.81 | 6 | 5.72 | 68,473 |
| December 24, 2025 | 5.83 | 5.85 | 5.85 | 5.92 | 5.75 | 80,507 |
| December 23, 2025 | 5.64 | 5.75 | 5.75 | 5.84 | 5.64 | 54,785 |
| December 22, 2025 | 5.65 | 5.64 | 5.64 | 5.74 | 5.6 | 76,648 |
| December 19, 2025 | 5.59 | 5.69 | 5.69 | 5.8 | 5.51 | 61,856 |
| December 18, 2025 | 5.6 | 5.59 | 5.59 | 5.69 | 5.54 | 40,697 |
| December 17, 2025 | 5.63 | 5.54 | 5.54 | 5.71 | 5.51 | 75,204 |
| December 16, 2025 | 5.6 | 5.61 | 5.61 | 5.85 | 5.5 | 120,276 |
| December 15, 2025 | 5.8 | 5.71 | 5.71 | 5.85 | 5.7 | 77,154 |
| December 12, 2025 | 5.57 | 5.69 | 5.69 | 5.7 | 5.46 | 211,124 |
| December 11, 2025 | 5.67 | 5.53 | 5.53 | 5.73 | 5.27 | 77,480 |
| December 10, 2025 | 5.74 | 5.56 | 5.56 | 5.74 | 5.55 | 115,072 |
| December 09, 2025 | 5.64 | 5.66 | 5.66 | 5.75 | 5.55 | 80,412 |
| December 08, 2025 | 5.88 | 5.58 | 5.58 | 5.9 | 5.55 | 237,408 |
| December 05, 2025 | 5.71 | 5.85 | 5.85 | 5.92 | 5.65 | 64,723 |
| December 04, 2025 | 5.72 | 5.71 | 5.71 | 5.81 | 5.64 | 95,139 |
| December 03, 2025 | 6.02 | 5.63 | 5.63 | 6.02 | 5.2 | 313,771 |
| December 02, 2025 | 5.98 | 5.92 | 5.92 | 5.99 | 5.6 | 86,727 |
| December 01, 2025 | 6.03 | 5.96 | 5.96 | 6.05 | 5.9 | 39,598 |
| November 28, 2025 | 6.12 | 6.04 | 6.04 | 6.16 | 5.5 | 181,183 |
| November 27, 2025 | 6.11 | 6.04 | 6.04 | 6.19 | 6 | 64,256 |