6.05
-0.02(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.2 | 6.05 | 6.05 | 6.2 | 5.93 | 16,435 |
| February 19, 2026 | 6.28 | 6.07 | 6.07 | 6.45 | 6 | 30,547 |
| February 18, 2026 | 6 | 6.18 | 6.18 | 6.28 | 5.98 | 29,595 |
| February 17, 2026 | 6.15 | 6.01 | 6.01 | 6.34 | 5.94 | 53,059 |
| February 16, 2026 | 6.65 | 6.15 | 6.15 | 6.65 | 6.01 | 75,612 |
| February 13, 2026 | 6.41 | 6.58 | 6.58 | 6.69 | 6.41 | 23,844 |
| February 12, 2026 | 6.71 | 6.5 | 6.5 | 6.71 | 6.41 | 15,712 |
| February 11, 2026 | 6.85 | 6.58 | 6.58 | 6.85 | 6.38 | 98,092 |
| February 10, 2026 | 7 | 6.81 | 6.81 | 7 | 6.46 | 46,352 |
| February 09, 2026 | 6.74 | 6.61 | 6.61 | 6.74 | 6.28 | 36,334 |
| February 06, 2026 | 6.74 | 6.58 | 6.58 | 6.74 | 6.24 | 29,178 |
| February 05, 2026 | 6.45 | 6.42 | 6.42 | 6.55 | 6.25 | 120,568 |
| February 04, 2026 | 6.66 | 6.32 | 6.32 | 6.66 | 6.11 | 253,422 |
| February 03, 2026 | 6.19 | 6.19 | 6.19 | 6.35 | 6.1 | 84,454 |
| February 02, 2026 | 6.01 | 6.05 | 6.05 | 6.42 | 5.9 | 68,289 |
| February 01, 2026 | 6.6 | 6.21 | 6.21 | 6.6 | 5.8 | 67,113 |
| January 30, 2026 | 6.1 | 6.05 | 6.05 | 6.29 | 5.8 | 109,679 |
| January 29, 2026 | 6.58 | 6.09 | 6.09 | 6.58 | 6.06 | 18,480 |
| January 28, 2026 | 6.45 | 6.32 | 6.32 | 6.45 | 6.05 | 67,298 |
| January 27, 2026 | 6.55 | 6.1 | 6.1 | 6.55 | 5.95 | 18,180 |
| January 23, 2026 | 6.05 | 6.19 | 6.19 | 6.69 | 6.05 | 55,890 |
| January 22, 2026 | 5.8 | 6.33 | 6.33 | 6.45 | 5.8 | 44,088 |
| January 21, 2026 | 5.94 | 5.87 | 5.87 | 6.2 | 5.7 | 35,773 |
| January 20, 2026 | 6.15 | 6 | 6 | 6.28 | 5.7 | 43,944 |
| January 19, 2026 | 6.19 | 6.19 | 6.19 | 6.5 | 6.05 | 34,568 |
| January 16, 2026 | 6.45 | 6.2 | 6.2 | 6.45 | 6.1 | 51,625 |
| January 14, 2026 | 6.31 | 6.19 | 6.19 | 6.94 | 6.12 | 255,705 |
| January 13, 2026 | 6.5 | 6.31 | 6.31 | 6.5 | 5.77 | 44,706 |
| January 12, 2026 | 6.6 | 6.17 | 6.17 | 6.6 | 6.1 | 130,876 |
| January 09, 2026 | 6.23 | 6.27 | 6.27 | 6.81 | 6.05 | 71,012 |
| January 08, 2026 | 6.33 | 6.21 | 6.21 | 6.42 | 6.12 | 131,422 |
| January 07, 2026 | 6.25 | 6.32 | 6.32 | 6.61 | 6.25 | 170,194 |
| January 06, 2026 | 6.89 | 6.34 | 6.34 | 6.89 | 6.18 | 193,723 |
| January 05, 2026 | 6.81 | 6.62 | 6.62 | 6.9 | 6.54 | 91,129 |
| January 02, 2026 | 6.75 | 6.79 | 6.79 | 6.85 | 6.51 | 74,342 |
| January 01, 2026 | 6.95 | 6.56 | 6.56 | 6.95 | 6.11 | 80,058 |
| December 31, 2025 | 6.72 | 6.6 | 6.6 | 6.72 | 6.57 | 126,239 |
| December 30, 2025 | 6.99 | 6.72 | 6.72 | 6.99 | 6.56 | 122,113 |
| December 29, 2025 | 6.95 | 6.89 | 6.89 | 7.1 | 6.88 | 61,625 |
| December 26, 2025 | 7.48 | 6.95 | 6.95 | 7.48 | 6.84 | 60,484 |
| December 24, 2025 | 7.19 | 7.06 | 7.06 | 7.19 | 7.02 | 15,224 |
| December 23, 2025 | 7.59 | 7.09 | 7.09 | 7.59 | 6.98 | 180,479 |
| December 22, 2025 | 7.06 | 7.08 | 7.08 | 7.1 | 6.98 | 39,292 |
| December 19, 2025 | 7.02 | 7.06 | 7.06 | 7.28 | 6.99 | 97,296 |
| December 18, 2025 | 7.29 | 7.07 | 7.07 | 7.3 | 7.02 | 42,083 |
| December 17, 2025 | 7.29 | 7.12 | 7.12 | 7.29 | 7.1 | 32,809 |
| December 16, 2025 | 7.38 | 7.17 | 7.17 | 7.44 | 7.1 | 31,040 |
| December 15, 2025 | 7.6 | 7.24 | 7.24 | 7.6 | 6.81 | 143,580 |
| December 12, 2025 | 7.7 | 7.3 | 7.3 | 7.7 | 7.29 | 61,984 |
| December 11, 2025 | 7.48 | 7.41 | 7.41 | 7.63 | 7.15 | 76,563 |
| December 10, 2025 | 8.4 | 7.31 | 7.31 | 8.4 | 7.19 | 155,476 |
| December 09, 2025 | 8 | 7.84 | 7.84 | 8.19 | 7.49 | 153,624 |
| December 08, 2025 | 6.8 | 7.55 | 7.55 | 7.56 | 6.8 | 120,909 |
| December 05, 2025 | 7.38 | 6.88 | 6.88 | 7.38 | 6.56 | 47,018 |
| December 04, 2025 | 7.32 | 7.23 | 7.23 | 7.48 | 7.19 | 132,108 |
| December 03, 2025 | 7.9 | 7.32 | 7.32 | 8 | 7.28 | 60,240 |
| December 02, 2025 | 7.35 | 7.67 | 7.67 | 7.75 | 7.35 | 11,928 |
| December 01, 2025 | 7.55 | 7.5 | 7.5 | 7.85 | 7.5 | 12,519 |
| November 28, 2025 | 7.58 | 7.54 | 7.54 | 7.68 | 7.42 | 21,649 |
| November 27, 2025 | 7.85 | 7.43 | 7.43 | 8 | 7.29 | 80,103 |