8.78
+0.1(+1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.69 | 8.78 | 8.78 | 8.91 | 8.62 | 5.2M |
| February 19, 2026 | 8.95 | 8.68 | 8.68 | 8.95 | 8.65 | 5.77M |
| February 18, 2026 | 8.93 | 8.89 | 8.89 | 9.03 | 8.86 | 4.66M |
| February 17, 2026 | 8.95 | 8.9 | 8.9 | 9.02 | 8.86 | 6.9M |
| February 16, 2026 | 9.4 | 8.95 | 8.95 | 9.4 | 8.91 | 8.07M |
| February 13, 2026 | 9.5 | 9.29 | 9.29 | 9.58 | 9.21 | 5.07M |
| February 12, 2026 | 9.85 | 9.59 | 9.59 | 9.88 | 9.55 | 5.48M |
| February 11, 2026 | 10.33 | 9.82 | 9.82 | 10.33 | 9.68 | 6.82M |
| February 10, 2026 | 10.01 | 9.99 | 9.99 | 10.29 | 9.95 | 6.44M |
| February 09, 2026 | 10.2 | 10.01 | 10.01 | 10.34 | 9.96 | 5.45M |
| February 06, 2026 | 10.6 | 10.14 | 10.14 | 10.66 | 10 | 5.51M |
| February 05, 2026 | 10.76 | 10.69 | 10.69 | 10.79 | 10.46 | 4.05M |
| February 04, 2026 | 10.25 | 10.61 | 10.61 | 10.68 | 10.23 | 4.58M |
| February 03, 2026 | 10.38 | 10.27 | 10.27 | 10.6 | 10.06 | 4.88M |
| February 02, 2026 | 10.29 | 10.17 | 10.17 | 10.29 | 9.84 | 4.38M |
| February 01, 2026 | 10.45 | 10.29 | 10.29 | 10.58 | 10.15 | 2.51M |
| January 30, 2026 | 10.46 | 10.43 | 10.43 | 10.46 | 10.13 | 3.71M |
| January 29, 2026 | 9.98 | 10.33 | 10.33 | 10.65 | 9.82 | 11.52M |
| January 28, 2026 | 9.46 | 9.98 | 9.98 | 10.18 | 9.3 | 6.53M |
| January 27, 2026 | 9.23 | 9.29 | 9.29 | 9.37 | 8.97 | 5.02M |
| January 23, 2026 | 9.31 | 9.17 | 9.17 | 9.42 | 9 | 5.08M |
| January 22, 2026 | 9.3 | 9.31 | 9.31 | 9.48 | 9.18 | 5.69M |
| January 21, 2026 | 9.46 | 9.09 | 9.09 | 9.7 | 9.03 | 7.3M |
| January 20, 2026 | 9.87 | 9.53 | 9.53 | 9.91 | 9.5 | 4.57M |
| January 19, 2026 | 10.08 | 9.87 | 9.87 | 10.2 | 9.77 | 5.89M |
| January 16, 2026 | 10.41 | 10.08 | 10.08 | 10.55 | 10.01 | 7.71M |
| January 14, 2026 | 11 | 10.41 | 10.41 | 11 | 10.37 | 9.77M |
| January 13, 2026 | 10.75 | 11.09 | 11.09 | 11.3 | 10.75 | 3.47M |
| January 12, 2026 | 11.07 | 10.88 | 10.88 | 11.07 | 10.68 | 3.77M |
| January 09, 2026 | 11.06 | 11.07 | 11.07 | 11.12 | 10.94 | 2.44M |
| January 08, 2026 | 11.32 | 11.06 | 11.06 | 11.32 | 11 | 2.07M |
| January 07, 2026 | 11.36 | 11.23 | 11.23 | 11.39 | 11.08 | 3.01M |
| January 06, 2026 | 11.49 | 11.36 | 11.36 | 11.68 | 11.25 | 3.53M |
| January 05, 2026 | 11.61 | 11.41 | 11.41 | 11.68 | 11.22 | 4.96M |
| January 02, 2026 | 10.73 | 11.44 | 11.44 | 11.6 | 10.65 | 13.36M |
| January 01, 2026 | 10.14 | 10.64 | 10.64 | 10.73 | 10.14 | 7.05M |
| December 31, 2025 | 10.25 | 10.14 | 10.14 | 10.45 | 10.08 | 5.52M |
| December 30, 2025 | 10.48 | 10.2 | 10.2 | 10.54 | 10.17 | 3.25M |
| December 29, 2025 | 10.7 | 10.48 | 10.48 | 10.74 | 10.41 | 2.66M |
| December 26, 2025 | 10.79 | 10.69 | 10.69 | 10.84 | 10.65 | 3.27M |
| December 24, 2025 | 10.79 | 10.79 | 10.79 | 11 | 10.73 | 3.3M |
| December 23, 2025 | 10.81 | 10.75 | 10.75 | 11 | 10.73 | 5.07M |
| December 22, 2025 | 10.95 | 10.81 | 10.81 | 11.23 | 10.73 | 6.2M |
| December 19, 2025 | 10.9 | 10.87 | 10.87 | 11.25 | 10.84 | 7.63M |
| December 18, 2025 | 10.93 | 10.84 | 10.84 | 11.19 | 10.78 | 3.19M |
| December 17, 2025 | 11.19 | 10.93 | 10.93 | 11.33 | 10.86 | 4.24M |
| December 16, 2025 | 11.68 | 11.11 | 11.11 | 11.83 | 10.98 | 6.05M |
| December 15, 2025 | 12 | 11.59 | 11.59 | 12.15 | 11 | 4.97M |
| December 12, 2025 | 12.08 | 11.8 | 11.8 | 12.34 | 11.72 | 4.47M |
| December 11, 2025 | 12.59 | 12.04 | 12.04 | 12.59 | 11.92 | 4.77M |
| December 10, 2025 | 12.75 | 12.49 | 12.49 | 13.24 | 12.45 | 5.61M |
| December 09, 2025 | 12.32 | 12.54 | 12.54 | 13 | 12.32 | 4.65M |
| December 08, 2025 | 13.09 | 12.32 | 12.32 | 13.2 | 12.16 | 3.09M |
| December 05, 2025 | 13.33 | 12.99 | 12.99 | 13.68 | 12.91 | 3.24M |
| December 04, 2025 | 13.1 | 13.34 | 13.34 | 13.46 | 12.94 | 2.87M |
| December 03, 2025 | 12.91 | 13.1 | 13.1 | 13.3 | 12.75 | 2.36M |
| December 02, 2025 | 13.08 | 12.96 | 12.96 | 13.16 | 12.8 | 2.4M |
| December 01, 2025 | 13.1 | 12.98 | 12.98 | 13.25 | 12.73 | 4.4M |
| November 28, 2025 | 12.2 | 12.96 | 12.96 | 14.22 | 12.2 | 13.97M |
| November 27, 2025 | 12.94 | 12.2 | 12.2 | 13.08 | 12.1 | 4.53M |