4.81
-0.02(-0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.8 | 4.81 | 4.81 | 4.82 | 4.78 | 236,055 |
| February 19, 2026 | 4.96 | 4.83 | 4.83 | 4.97 | 4.8 | 418,888 |
| February 18, 2026 | 4.99 | 4.93 | 4.93 | 5.05 | 4.9 | 365,591 |
| February 17, 2026 | 5.01 | 4.99 | 4.99 | 5.13 | 4.98 | 528,406 |
| February 16, 2026 | 4.98 | 5 | 5 | 5.07 | 4.93 | 257,619 |
| February 13, 2026 | 5.07 | 4.94 | 4.94 | 5.07 | 4.85 | 520,733 |
| February 12, 2026 | 5.1 | 5.07 | 5.07 | 5.2 | 4.95 | 503,404 |
| February 11, 2026 | 5.2 | 5.11 | 5.11 | 5.2 | 5.08 | 462,348 |
| February 10, 2026 | 5.12 | 5.15 | 5.15 | 5.26 | 5.09 | 401,566 |
| February 09, 2026 | 4.92 | 5.07 | 5.07 | 5.5 | 4.88 | 1.78M |
| February 06, 2026 | 5.15 | 4.93 | 4.93 | 5.43 | 4.9 | 1.81M |
| February 05, 2026 | 4.79 | 5.15 | 5.15 | 5.32 | 4.78 | 2.51M |
| February 04, 2026 | 4.32 | 4.77 | 4.77 | 4.88 | 4.27 | 1.03M |
| February 03, 2026 | 4.4 | 4.28 | 4.28 | 4.4 | 4.2 | 531,492 |
| February 02, 2026 | 4.65 | 4.27 | 4.27 | 4.68 | 4.14 | 820,175 |
| February 01, 2026 | 3.98 | 4.54 | 4.54 | 4.66 | 3.98 | 2.56M |
| January 30, 2026 | 3.76 | 3.89 | 3.89 | 3.95 | 3.65 | 642,673 |
| January 29, 2026 | 3.95 | 3.84 | 3.84 | 3.96 | 3.71 | 353,071 |
| January 28, 2026 | 3.83 | 3.91 | 3.91 | 3.96 | 3.73 | 290,462 |
| January 27, 2026 | 3.87 | 3.85 | 3.85 | 3.97 | 3.8 | 207,412 |
| January 23, 2026 | 3.84 | 3.85 | 3.85 | 3.91 | 3.82 | 230,588 |
| January 22, 2026 | 3.72 | 3.84 | 3.84 | 3.92 | 3.72 | 356,558 |
| January 21, 2026 | 3.8 | 3.72 | 3.72 | 3.8 | 3.55 | 486,870 |
| January 20, 2026 | 3.97 | 3.81 | 3.81 | 3.98 | 3.7 | 498,762 |
| January 19, 2026 | 3.98 | 3.94 | 3.94 | 4.02 | 3.9 | 415,028 |
| January 16, 2026 | 4.19 | 4.04 | 4.04 | 4.19 | 3.9 | 556,319 |
| January 14, 2026 | 4.11 | 4.13 | 4.13 | 4.15 | 4.03 | 170,659 |
| January 13, 2026 | 4.09 | 4.08 | 4.08 | 4.15 | 4.06 | 152,428 |
| January 12, 2026 | 4.19 | 4.09 | 4.09 | 4.19 | 4 | 332,022 |
| January 09, 2026 | 4.23 | 4.2 | 4.2 | 4.24 | 4.14 | 181,114 |
| January 08, 2026 | 4.25 | 4.21 | 4.21 | 4.3 | 4.2 | 172,119 |
| January 07, 2026 | 4.24 | 4.28 | 4.28 | 4.3 | 4.24 | 91,678 |
| January 06, 2026 | 4.27 | 4.24 | 4.24 | 4.31 | 4.2 | 230,580 |
| January 05, 2026 | 4.33 | 4.27 | 4.27 | 4.36 | 4.21 | 203,753 |
| January 02, 2026 | 4.4 | 4.33 | 4.33 | 4.4 | 4.25 | 219,575 |
| January 01, 2026 | 4.4 | 4.33 | 4.33 | 4.4 | 4.31 | 159,502 |
| December 31, 2025 | 4.28 | 4.31 | 4.31 | 4.35 | 4.22 | 215,525 |
| December 30, 2025 | 4.25 | 4.26 | 4.26 | 4.3 | 4.22 | 207,614 |
| December 29, 2025 | 4.37 | 4.23 | 4.23 | 4.42 | 4.2 | 361,626 |
| December 26, 2025 | 4.47 | 4.42 | 4.42 | 4.52 | 4.38 | 204,269 |
| December 24, 2025 | 4.41 | 4.52 | 4.47 | 4.56 | 4.39 | 216,578 |
| December 23, 2025 | 4.36 | 4.39 | 4.39 | 4.42 | 4.34 | 221,109 |
| December 22, 2025 | 4.31 | 4.33 | 4.33 | 4.35 | 4.26 | 297,303 |
| December 19, 2025 | 4.17 | 4.24 | 4.24 | 4.32 | 4.17 | 383,041 |
| December 18, 2025 | 4.3 | 4.2 | 4.2 | 4.33 | 4.2 | 444,340 |
| December 17, 2025 | 4.44 | 4.33 | 4.33 | 4.46 | 4.3 | 214,422 |
| December 16, 2025 | 4.65 | 4.36 | 4.36 | 4.65 | 4.33 | 428,093 |
| December 15, 2025 | 4.46 | 4.44 | 4.44 | 4.54 | 4.41 | 131,956 |
| December 12, 2025 | 4.65 | 4.46 | 4.46 | 4.65 | 4.43 | 167,372 |
| December 11, 2025 | 4.48 | 4.51 | 4.51 | 4.54 | 4.41 | 282,201 |
| December 10, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.47 | 163,521 |
| December 09, 2025 | 4.4 | 4.49 | 4.49 | 4.54 | 4.36 | 253,267 |
| December 08, 2025 | 4.58 | 4.48 | 4.48 | 4.58 | 4.41 | 189,345 |
| December 05, 2025 | 4.6 | 4.54 | 4.54 | 4.69 | 4.5 | 344,855 |
| December 04, 2025 | 4.67 | 4.56 | 4.56 | 4.72 | 4.54 | 229,636 |
| December 03, 2025 | 4.89 | 4.7 | 4.7 | 4.89 | 4.68 | 350,976 |
| December 02, 2025 | 4.74 | 4.82 | 4.82 | 4.84 | 4.63 | 443,363 |
| December 01, 2025 | 4.78 | 4.74 | 4.74 | 4.81 | 4.71 | 270,616 |
| November 28, 2025 | 4.9 | 4.83 | 4.83 | 4.9 | 4.81 | 187,235 |
| November 27, 2025 | 4.89 | 4.83 | 4.83 | 4.89 | 4.79 | 211,911 |