3.71
-0.01(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.72 | 3.71 | 3.71 | 3.75 | 3.64 | 95,365 |
| February 19, 2026 | 3.75 | 3.72 | 3.72 | 3.75 | 3.62 | 123,504 |
| February 18, 2026 | 3.68 | 3.67 | 3.67 | 3.73 | 3.6 | 115,268 |
| February 17, 2026 | 3.7 | 3.66 | 3.66 | 3.82 | 3.6 | 423,580 |
| February 16, 2026 | 3.79 | 3.74 | 3.74 | 3.83 | 3.7 | 191,582 |
| February 13, 2026 | 3.99 | 3.83 | 3.83 | 3.99 | 3.66 | 261,275 |
| February 12, 2026 | 3.92 | 3.84 | 3.84 | 3.92 | 3.75 | 122,867 |
| February 11, 2026 | 3.88 | 3.87 | 3.87 | 3.95 | 3.8 | 107,510 |
| February 10, 2026 | 3.99 | 3.87 | 3.87 | 3.99 | 3.8 | 113,882 |
| February 09, 2026 | 4.08 | 3.9 | 3.9 | 4.08 | 3.83 | 156,028 |
| February 06, 2026 | 3.85 | 3.96 | 3.96 | 3.98 | 3.85 | 110,119 |
| February 05, 2026 | 3.94 | 3.85 | 3.85 | 3.98 | 3.76 | 165,464 |
| February 04, 2026 | 3.91 | 3.94 | 3.94 | 3.99 | 3.87 | 106,387 |
| February 03, 2026 | 4.02 | 3.89 | 3.89 | 4.02 | 3.82 | 355,555 |
| February 02, 2026 | 4.31 | 4.02 | 4.02 | 4.31 | 3.92 | 208,265 |
| February 01, 2026 | 4 | 4.12 | 4.12 | 4.15 | 3.87 | 171,342 |
| January 30, 2026 | 3.97 | 3.96 | 3.96 | 4 | 3.78 | 102,477 |
| January 29, 2026 | 3.78 | 3.9 | 3.9 | 4.05 | 3.78 | 205,482 |
| January 28, 2026 | 3.7 | 3.89 | 3.89 | 3.9 | 3.7 | 177,088 |
| January 27, 2026 | 3.76 | 3.72 | 3.72 | 3.78 | 3.68 | 173,816 |
| January 23, 2026 | 3.95 | 3.77 | 3.77 | 3.95 | 3.75 | 184,410 |
| January 22, 2026 | 3.75 | 3.8 | 3.8 | 3.84 | 3.7 | 164,012 |
| January 21, 2026 | 3.74 | 3.75 | 3.75 | 3.89 | 3.74 | 248,520 |
| January 20, 2026 | 3.9 | 3.82 | 3.82 | 3.96 | 3.8 | 197,365 |
| January 19, 2026 | 3.95 | 3.93 | 3.93 | 3.98 | 3.87 | 85,949 |
| January 16, 2026 | 3.95 | 3.95 | 3.95 | 3.99 | 3.88 | 89,499 |
| January 14, 2026 | 3.96 | 3.93 | 3.93 | 4 | 3.9 | 85,975 |
| January 13, 2026 | 3.85 | 3.92 | 3.92 | 3.99 | 3.85 | 96,790 |
| January 12, 2026 | 3.86 | 3.92 | 3.92 | 4.07 | 3.85 | 176,097 |
| January 09, 2026 | 4.01 | 4 | 4 | 4.14 | 3.95 | 217,790 |
| January 08, 2026 | 4.1 | 4.05 | 4.05 | 4.1 | 4 | 155,879 |
| January 07, 2026 | 4.16 | 4.07 | 4.07 | 4.16 | 4.01 | 110,695 |
| January 06, 2026 | 4.22 | 4.07 | 4.07 | 4.22 | 4.03 | 156,488 |
| January 05, 2026 | 4.15 | 4.12 | 4.12 | 4.23 | 4.03 | 144,353 |
| January 02, 2026 | 4.19 | 4.15 | 4.15 | 4.22 | 4.1 | 158,496 |
| January 01, 2026 | 4.18 | 4.16 | 4.16 | 4.23 | 4.12 | 70,637 |
| December 31, 2025 | 4.22 | 4.18 | 4.18 | 4.3 | 4.12 | 135,375 |
| December 30, 2025 | 4.18 | 4.15 | 4.15 | 4.27 | 4.01 | 157,398 |
| December 29, 2025 | 4.35 | 4.18 | 4.18 | 4.35 | 4.11 | 138,611 |
| December 26, 2025 | 4.15 | 4.25 | 4.25 | 4.31 | 4.15 | 219,883 |
| December 24, 2025 | 4.23 | 4.11 | 4.11 | 4.27 | 4.1 | 138,379 |
| December 23, 2025 | 4.13 | 4.18 | 4.18 | 4.24 | 4.12 | 75,354 |
| December 22, 2025 | 4.11 | 4.13 | 4.13 | 4.29 | 4.07 | 148,348 |
| December 19, 2025 | 4.12 | 4.17 | 4.17 | 4.24 | 4.07 | 93,739 |
| December 18, 2025 | 4.16 | 4.12 | 4.12 | 4.25 | 4.06 | 140,149 |
| December 17, 2025 | 4.17 | 4.16 | 4.16 | 4.25 | 4.1 | 114,813 |
| December 16, 2025 | 4.3 | 4.16 | 4.16 | 4.3 | 4.1 | 130,795 |
| December 15, 2025 | 4.31 | 4.23 | 4.23 | 4.31 | 4.15 | 109,657 |
| December 12, 2025 | 4.2 | 4.21 | 4.21 | 4.3 | 4.17 | 65,775 |
| December 11, 2025 | 4.18 | 4.22 | 4.22 | 4.3 | 4.06 | 167,099 |
| December 10, 2025 | 4.39 | 4.1 | 4.1 | 4.39 | 4.09 | 239,358 |
| December 09, 2025 | 4.5 | 4.3 | 4.3 | 4.55 | 4.26 | 199,770 |
| December 08, 2025 | 4.3 | 4.46 | 4.46 | 4.51 | 4.3 | 226,163 |
| December 05, 2025 | 4.03 | 4.3 | 4.3 | 4.3 | 4.03 | 201,274 |
| December 04, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 4.05 | 241,938 |
| December 03, 2025 | 4.45 | 4.22 | 4.22 | 4.49 | 4.2 | 173,495 |
| December 02, 2025 | 4.4 | 4.38 | 4.38 | 4.49 | 4.27 | 114,221 |
| December 01, 2025 | 4.65 | 4.46 | 4.46 | 4.65 | 4.43 | 173,287 |
| November 28, 2025 | 4.75 | 4.65 | 4.65 | 4.93 | 4.55 | 208,233 |
| November 27, 2025 | 4.74 | 4.76 | 4.76 | 5.11 | 4.71 | 296,118 |