3.65
+0.07(+1.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 88,982 |
| February 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2,703 |
| February 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 7,551 |
| February 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 16,781 |
| February 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 9,691 |
| February 13, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 15,202 |
| February 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 18,872 |
| February 11, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 51,401 |
| February 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 52,336 |
| February 09, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 852,926 |
| February 06, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 100,023 |
| February 05, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 192,600 |
| February 04, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.84 | 111,603 |
| February 03, 2026 | 2.92 | 2.88 | 2.88 | 2.92 | 2.84 | 37,245 |
| February 02, 2026 | 2.93 | 2.89 | 2.89 | 2.93 | 2.86 | 12,577 |
| February 01, 2026 | 2.95 | 2.91 | 2.91 | 2.97 | 2.87 | 105,017 |
| January 30, 2026 | 2.92 | 2.92 | 2.92 | 2.99 | 2.92 | 22,427 |
| January 29, 2026 | 3 | 2.97 | 2.97 | 3.03 | 2.97 | 25,201 |
| January 28, 2026 | 3.1 | 3.03 | 3.03 | 3.1 | 2.99 | 63,059 |
| January 27, 2026 | 3.05 | 3.05 | 3.05 | 3.12 | 3.05 | 32,908 |
| January 23, 2026 | 3.11 | 3.11 | 3.11 | 3.2 | 3.08 | 23,385 |
| January 22, 2026 | 3.13 | 3.14 | 3.14 | 3.14 | 3.02 | 10,480 |
| January 21, 2026 | 3.08 | 3.08 | 3.08 | 3.19 | 3.08 | 8,448 |
| January 20, 2026 | 3.25 | 3.14 | 3.14 | 3.25 | 3.13 | 25,816 |
| January 19, 2026 | 3.18 | 3.19 | 3.19 | 3.26 | 3.16 | 18,220 |
| January 16, 2026 | 3.31 | 3.22 | 3.22 | 3.31 | 3.22 | 16,820 |
| January 14, 2026 | 3.34 | 3.28 | 3.28 | 3.36 | 3.24 | 10,816 |
| January 13, 2026 | 3.39 | 3.3 | 3.3 | 3.39 | 3.27 | 44,275 |
| January 12, 2026 | 3.3 | 3.33 | 3.33 | 3.33 | 3.3 | 18,113 |
| January 09, 2026 | 3.23 | 3.27 | 3.27 | 3.28 | 3.2 | 46,658 |
| January 08, 2026 | 3.24 | 3.22 | 3.22 | 3.25 | 3.15 | 21,284 |
| January 07, 2026 | 3.25 | 3.2 | 3.2 | 3.31 | 3.2 | 89,094 |
| January 06, 2026 | 3.32 | 3.25 | 3.25 | 3.34 | 3.25 | 18,538 |
| January 05, 2026 | 3.37 | 3.29 | 3.29 | 3.37 | 3.27 | 20,772 |
| January 02, 2026 | 3.31 | 3.33 | 3.33 | 3.4 | 3.3 | 47,408 |
| January 01, 2026 | 3.35 | 3.36 | 3.36 | 3.37 | 3.3 | 16,742 |
| December 31, 2025 | 3.4 | 3.36 | 3.36 | 3.45 | 3.33 | 25,362 |
| December 30, 2025 | 3.44 | 3.39 | 3.39 | 3.46 | 3.34 | 13,999 |
| December 29, 2025 | 3.46 | 3.4 | 3.4 | 3.5 | 3.4 | 26,294 |
| December 26, 2025 | 3.46 | 3.46 | 3.46 | 3.5 | 3.46 | 12,198 |
| December 24, 2025 | 3.6 | 3.53 | 3.53 | 3.64 | 3.5 | 34,934 |
| December 23, 2025 | 3.64 | 3.57 | 3.57 | 3.65 | 3.57 | 23,965 |
| December 22, 2025 | 3.65 | 3.64 | 3.64 | 3.72 | 3.63 | 10,631 |
| December 19, 2025 | 3.55 | 3.65 | 3.65 | 3.66 | 3.55 | 4,545 |
| December 18, 2025 | 3.73 | 3.59 | 3.59 | 3.73 | 3.59 | 29,111 |
| December 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | 6,209 |
| December 16, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2,941 |
| December 15, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | 5,635 |
| December 12, 2025 | 3.45 | 3.46 | 3.46 | 3.46 | 3.34 | 3,878 |
| December 11, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.31 | 6,999 |
| December 10, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.33 | 13,878 |
| December 09, 2025 | 3.32 | 3.39 | 3.39 | 3.4 | 3.31 | 20,213 |
| December 08, 2025 | 3.38 | 3.37 | 3.37 | 3.42 | 3.34 | 10,490 |
| December 05, 2025 | 3.48 | 3.36 | 3.36 | 3.48 | 3.35 | 3,157 |
| December 04, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.36 | 35,341 |
| December 03, 2025 | 3.47 | 3.43 | 3.43 | 3.47 | 3.38 | 9,774 |
| December 02, 2025 | 3.46 | 3.44 | 3.44 | 3.46 | 3.39 | 13,154 |
| December 01, 2025 | 3.61 | 3.46 | 3.46 | 3.61 | 3.46 | 46,205 |
| November 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | 47,845 |
| November 27, 2025 | 3.37 | 3.48 | 3.48 | 3.48 | 3.35 | 6,044 |