6.19
-0.12(-1.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 26, 2025 | 7.79 | 7.68 | 7.68 | 8.02 | 7.62 | 21,141 |
| November 25, 2025 | 7.68 | 7.64 | 7.64 | 7.7 | 7.6 | 12,969 |
| November 24, 2025 | 7.9 | 7.53 | 7.53 | 7.9 | 7.45 | 54,028 |
| November 21, 2025 | 8 | 7.66 | 7.66 | 8 | 7.5 | 34,439 |
| November 19, 2025 | 7.9 | 7.7 | 7.7 | 7.95 | 7.53 | 106,472 |
| November 18, 2025 | 7.83 | 7.89 | 7.89 | 7.99 | 7.83 | 60,545 |
| November 17, 2025 | 8.2 | 7.85 | 7.85 | 8.2 | 7.74 | 47,143 |
| November 14, 2025 | 7.97 | 8 | 8 | 8.09 | 7.81 | 18,464 |
| November 13, 2025 | 8.18 | 7.97 | 7.97 | 8.18 | 7.85 | 35,740 |
| November 12, 2025 | 8.25 | 7.99 | 7.99 | 8.25 | 7.75 | 29,992 |
| November 11, 2025 | 8.12 | 7.92 | 7.92 | 8.12 | 7.89 | 21,379 |
| November 10, 2025 | 8.05 | 7.91 | 7.91 | 8.2 | 7.85 | 42,636 |
| November 07, 2025 | 8.34 | 8.05 | 8.05 | 8.34 | 7.91 | 21,121 |
| November 06, 2025 | 8.02 | 8.08 | 8.08 | 8.34 | 7.9 | 28,131 |
| November 04, 2025 | 8.09 | 8.02 | 8.02 | 8.22 | 7.95 | 35,316 |
| November 03, 2025 | 7.95 | 8.09 | 8.09 | 8.45 | 7.95 | 32,775 |
| October 31, 2025 | 8.44 | 8.16 | 8.16 | 8.44 | 8.1 | 52,882 |
| October 30, 2025 | 8.16 | 8.12 | 8.12 | 8.24 | 8.02 | 60,840 |
| October 29, 2025 | 8.54 | 8.06 | 8.06 | 8.54 | 7.95 | 121,705 |
| October 28, 2025 | 8.35 | 8.37 | 8.37 | 8.6 | 8.35 | 22,288 |
| October 27, 2025 | 8.3 | 8.35 | 8.35 | 8.64 | 8.18 | 72,818 |
| October 24, 2025 | 8.45 | 8.27 | 8.27 | 8.45 | 8.27 | 65,445 |
| October 23, 2025 | 8.85 | 8.26 | 8.26 | 8.85 | 8.15 | 94,116 |
| October 21, 2025 | 8.47 | 8.56 | 8.56 | 8.75 | 8.25 | 21,710 |
| October 20, 2025 | 8.28 | 8.47 | 8.47 | 8.54 | 8.2 | 11,453 |
| October 17, 2025 | 8.65 | 8.45 | 8.45 | 8.65 | 8.39 | 25,172 |