9.43
+0.13(+1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.3 | 9.43 | 9.43 | 9.88 | 9.3 | 30,172 |
| February 19, 2026 | 10.04 | 9.3 | 9.3 | 10.36 | 9 | 69,493 |
| February 18, 2026 | 9.94 | 9.99 | 9.99 | 10.17 | 9.91 | 4,874 |
| February 17, 2026 | 10.3 | 9.91 | 9.91 | 10.3 | 9.53 | 9,234 |
| February 16, 2026 | 9.91 | 10.1 | 10.1 | 10.25 | 9.91 | 27,521 |
| February 13, 2026 | 10.17 | 9.91 | 9.91 | 10.17 | 9.8 | 36,311 |
| February 12, 2026 | 9.92 | 9.97 | 9.97 | 10.21 | 9.85 | 28,687 |
| February 11, 2026 | 9.99 | 9.92 | 9.92 | 10.15 | 9.9 | 168,868 |
| February 10, 2026 | 10.14 | 9.96 | 9.96 | 10.3 | 9.86 | 135,366 |
| February 09, 2026 | 10.05 | 10.14 | 10.14 | 10.4 | 9.92 | 161,099 |
| February 06, 2026 | 10.65 | 10.05 | 10.05 | 10.65 | 9.99 | 161,731 |
| February 05, 2026 | 10.35 | 9.96 | 9.96 | 10.69 | 9.91 | 132,398 |
| February 04, 2026 | 10 | 10.35 | 10.35 | 10.68 | 9.99 | 410,941 |
| February 03, 2026 | 9.55 | 9.49 | 9.49 | 9.55 | 9.4 | 32,859 |
| February 02, 2026 | 9.27 | 9.23 | 9.23 | 9.49 | 8.1 | 115,092 |
| February 01, 2026 | 9.99 | 9.46 | 9.46 | 9.99 | 9.01 | 119,442 |
| January 30, 2026 | 9 | 9.25 | 9.25 | 9.53 | 9 | 14,461 |
| January 29, 2026 | 9.72 | 9.33 | 9.33 | 9.78 | 9.05 | 183,265 |
| January 28, 2026 | 9.88 | 9.72 | 9.72 | 9.91 | 9.36 | 8,927 |
| January 27, 2026 | 9.61 | 9.41 | 9.41 | 10 | 9.1 | 30,633 |
| January 23, 2026 | 10.05 | 9.66 | 9.66 | 10.05 | 9.58 | 24,610 |
| January 22, 2026 | 10 | 9.91 | 9.91 | 10.49 | 9.53 | 39,832 |
| January 21, 2026 | 9.49 | 9.87 | 9.87 | 10 | 9.31 | 72,787 |
| January 20, 2026 | 10 | 9.51 | 9.51 | 10 | 9.36 | 25,961 |
| January 19, 2026 | 9.81 | 9.89 | 9.89 | 10.04 | 9.66 | 10,477 |
| January 16, 2026 | 10.19 | 9.82 | 9.82 | 10.19 | 9.81 | 13,283 |
| January 14, 2026 | 10 | 10.03 | 10.03 | 10.04 | 9.85 | 5,449 |
| January 13, 2026 | 10.1 | 10.04 | 10.04 | 10.14 | 9.93 | 59,771 |
| January 12, 2026 | 10.13 | 9.92 | 9.92 | 10.18 | 9.45 | 106,201 |
| January 09, 2026 | 9.85 | 10 | 10 | 10.14 | 9.7 | 78,079 |
| January 08, 2026 | 10.3 | 9.9 | 9.9 | 10.36 | 9.7 | 102,146 |
| January 07, 2026 | 9.98 | 10.18 | 10.18 | 10.37 | 9.9 | 78,670 |
| January 06, 2026 | 10.06 | 9.97 | 9.97 | 10.5 | 9.88 | 69,196 |
| January 05, 2026 | 10.13 | 10.09 | 10.09 | 10.3 | 10.05 | 56,202 |
| January 02, 2026 | 10.06 | 10.13 | 10.13 | 10.38 | 10.06 | 67,689 |
| January 01, 2026 | 10.03 | 10.16 | 10.16 | 10.48 | 10.03 | 3,136 |
| December 31, 2025 | 10.05 | 10.34 | 10.34 | 10.47 | 10.05 | 126,107 |
| December 30, 2025 | 10.34 | 10.44 | 10.44 | 10.5 | 9.8 | 80,553 |
| December 29, 2025 | 9.71 | 10.19 | 10.19 | 10.41 | 9.71 | 49,429 |
| December 26, 2025 | 10.21 | 10.12 | 10.12 | 10.31 | 9.17 | 152,112 |
| December 24, 2025 | 11.4 | 10.58 | 10.58 | 11.4 | 10.21 | 27,867 |
| December 23, 2025 | 10.42 | 10.6 | 10.6 | 10.75 | 10.17 | 86,995 |
| December 22, 2025 | 9.91 | 10.37 | 10.37 | 10.6 | 9.11 | 126,507 |
| December 19, 2025 | 10.14 | 9.95 | 9.95 | 11.97 | 9.77 | 125,292 |
| December 18, 2025 | 9.98 | 10 | 10 | 10.18 | 9.98 | 36,660 |
| December 17, 2025 | 10.25 | 10.03 | 10.03 | 10.25 | 9.9 | 16,970 |
| December 16, 2025 | 9.91 | 10.14 | 10.14 | 10.19 | 9.91 | 23,589 |
| December 15, 2025 | 10.15 | 10 | 10 | 10.15 | 9.83 | 28,562 |
| December 12, 2025 | 9.88 | 10.08 | 10.08 | 10.18 | 9.88 | 10,020 |
| December 11, 2025 | 10.1 | 9.99 | 9.99 | 10.18 | 9.95 | 16,264 |
| December 10, 2025 | 10.28 | 10.1 | 10.1 | 10.29 | 9.85 | 22,888 |
| December 09, 2025 | 10.1 | 10.09 | 10.09 | 10.25 | 9.8 | 73,034 |
| December 08, 2025 | 10.28 | 10 | 10 | 10.28 | 9.8 | 55,526 |
| December 05, 2025 | 10.17 | 10.28 | 10.28 | 10.34 | 9.95 | 88,978 |
| December 04, 2025 | 10.2 | 10.07 | 10.07 | 10.22 | 9.87 | 72,744 |
| December 03, 2025 | 9.83 | 10 | 10 | 10.19 | 9.67 | 46,563 |
| December 02, 2025 | 10.2 | 9.96 | 9.96 | 10.23 | 9.84 | 20,465 |
| December 01, 2025 | 10.35 | 10.01 | 10.01 | 10.35 | 9.89 | 58,982 |
| November 28, 2025 | 10.01 | 10.35 | 10.35 | 10.45 | 10.01 | 32,106 |
| November 27, 2025 | 10.4 | 9.99 | 9.99 | 10.76 | 9.92 | 63,578 |