4.01
-0.08(-1.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.97 | 4.01 | 4.01 | 4.2 | 3.97 | 10,561 |
| February 19, 2026 | 4.24 | 4.09 | 4.09 | 4.24 | 4 | 21,755 |
| February 18, 2026 | 4.05 | 4.1 | 4.1 | 4.2 | 4.05 | 49,893 |
| February 17, 2026 | 4.14 | 4.06 | 4.06 | 4.14 | 4.01 | 26,785 |
| February 16, 2026 | 4.04 | 4.08 | 4.08 | 4.18 | 3.88 | 50,984 |
| February 13, 2026 | 4.05 | 4.04 | 4.04 | 4.08 | 3.87 | 57,110 |
| February 12, 2026 | 4.38 | 4.05 | 4.05 | 4.38 | 4.02 | 182,992 |
| February 11, 2026 | 4.18 | 4.22 | 4.22 | 4.3 | 4.15 | 53,651 |
| February 10, 2026 | 4.1 | 4.18 | 4.18 | 4.21 | 4 | 80,289 |
| February 09, 2026 | 3.94 | 4.02 | 4.02 | 4.05 | 3.82 | 77,402 |
| February 06, 2026 | 4.13 | 3.93 | 3.93 | 4.25 | 3.93 | 249,505 |
| February 05, 2026 | 4.26 | 4.13 | 4.13 | 4.26 | 4.1 | 59,167 |
| February 04, 2026 | 4.08 | 4.06 | 4.06 | 4.28 | 3.9 | 246,273 |
| February 03, 2026 | 4.46 | 4.08 | 4.08 | 4.46 | 4.04 | 193,940 |
| February 02, 2026 | 4.54 | 4.25 | 4.25 | 4.66 | 4.23 | 100,042 |
| February 01, 2026 | 4.7 | 4.45 | 4.45 | 4.85 | 4.41 | 112,568 |
| January 30, 2026 | 4.65 | 4.64 | 4.64 | 4.77 | 4.47 | 47,527 |
| January 29, 2026 | 4.75 | 4.65 | 4.65 | 4.94 | 4.58 | 86,060 |
| January 28, 2026 | 4.73 | 4.82 | 4.82 | 4.89 | 4.51 | 52,416 |
| January 27, 2026 | 4.97 | 4.73 | 4.73 | 5.18 | 4.73 | 194,643 |
| January 23, 2026 | 5.01 | 4.97 | 4.97 | 5.2 | 4.91 | 37,878 |
| January 22, 2026 | 4.9 | 5.02 | 5.02 | 5.15 | 4.9 | 74,583 |
| January 21, 2026 | 4.96 | 4.91 | 4.91 | 5.17 | 4.76 | 56,170 |
| January 20, 2026 | 5.05 | 4.96 | 4.96 | 5.05 | 4.75 | 84,973 |
| January 19, 2026 | 5.02 | 4.98 | 4.98 | 5.19 | 4.98 | 136,434 |
| January 16, 2026 | 5.55 | 5.24 | 5.24 | 5.69 | 5.24 | 281,977 |
| January 14, 2026 | 5.83 | 5.51 | 5.51 | 5.9 | 5.48 | 178,139 |
| January 13, 2026 | 5.75 | 5.75 | 5.75 | 5.92 | 5.61 | 10,898 |
| January 12, 2026 | 5.5 | 5.7 | 5.7 | 5.84 | 5.45 | 55,346 |
| January 09, 2026 | 5.95 | 5.73 | 5.73 | 5.95 | 5.52 | 38,883 |
| January 08, 2026 | 5.85 | 5.74 | 5.74 | 6 | 5.74 | 196,959 |
| January 07, 2026 | 6.59 | 6.04 | 6.04 | 6.59 | 6.04 | 245,699 |
| January 06, 2026 | 6.25 | 6.35 | 6.35 | 6.4 | 6.24 | 71,194 |
| January 05, 2026 | 6.1 | 6.19 | 6.19 | 6.32 | 6.03 | 54,502 |
| January 02, 2026 | 6.05 | 6.02 | 6.02 | 6.17 | 6 | 57,167 |
| January 01, 2026 | 6.22 | 6.05 | 6.05 | 6.22 | 6.03 | 32,233 |
| December 31, 2025 | 6.21 | 6.1 | 6.1 | 6.24 | 6.09 | 16,580 |
| December 30, 2025 | 6.19 | 6.14 | 6.14 | 6.29 | 6.1 | 8,860 |
| December 29, 2025 | 6.38 | 6.19 | 6.19 | 6.38 | 6.06 | 22,072 |
| December 26, 2025 | 6.5 | 6.21 | 6.21 | 6.5 | 6.08 | 39,403 |
| December 24, 2025 | 6.43 | 6.21 | 6.21 | 6.43 | 6.15 | 8,890 |
| December 23, 2025 | 6.44 | 6.25 | 6.25 | 6.44 | 6.14 | 50,937 |
| December 22, 2025 | 6.27 | 6.15 | 6.15 | 6.38 | 6.02 | 49,772 |
| December 19, 2025 | 6.2 | 6.15 | 6.15 | 6.2 | 5.88 | 25,185 |
| December 18, 2025 | 6.19 | 5.98 | 5.98 | 6.19 | 5.85 | 31,310 |
| December 17, 2025 | 6.08 | 6.05 | 6.05 | 6.19 | 6.01 | 25,809 |
| December 16, 2025 | 6.05 | 6.08 | 6.08 | 6.22 | 6.05 | 55,260 |
| December 15, 2025 | 6.43 | 6.09 | 6.09 | 6.43 | 6.02 | 123,903 |
| December 12, 2025 | 6.23 | 6.21 | 6.21 | 6.48 | 6 | 46,948 |
| December 11, 2025 | 6.3 | 6.28 | 6.28 | 6.58 | 6.03 | 84,298 |
| December 10, 2025 | 6.58 | 6.34 | 6.34 | 6.58 | 6.1 | 42,800 |
| December 09, 2025 | 6.26 | 6.3 | 6.3 | 6.44 | 5.96 | 72,140 |
| December 08, 2025 | 6.19 | 6.14 | 6.14 | 6.49 | 5.88 | 94,136 |
| December 05, 2025 | 5.9 | 6.19 | 6.19 | 6.19 | 5.9 | 83,440 |
| December 04, 2025 | 6 | 5.9 | 5.9 | 6.15 | 5.86 | 157,911 |
| December 03, 2025 | 6.17 | 6.17 | 6.17 | 6.47 | 6.16 | 204,293 |
| December 02, 2025 | 6.51 | 6.49 | 6.49 | 6.75 | 6.49 | 90,435 |
| December 01, 2025 | 6.84 | 6.84 | 6.84 | 7 | 6.84 | 157,652 |
| November 28, 2025 | 7.5 | 7.2 | 7.2 | 7.5 | 7.06 | 44,429 |
| November 27, 2025 | 7.27 | 7.4 | 7.4 | 7.51 | 7.19 | 110,467 |