5.51
-0.24(-4.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 26, 2025 | 7.19 | 7.16 | 7.16 | 7.22 | 6.9 | 69,320 |
| November 25, 2025 | 6.9 | 7.05 | 7.05 | 7.17 | 6.81 | 61,660 |
| November 24, 2025 | 7.15 | 6.87 | 6.87 | 7.4 | 6.76 | 183,835 |
| November 21, 2025 | 7.29 | 7.12 | 7.12 | 7.59 | 7.1 | 212,897 |
| November 19, 2025 | 7.43 | 7.8 | 7.8 | 7.8 | 7.4 | 157,266 |
| November 18, 2025 | 7.5 | 7.43 | 7.43 | 7.7 | 7.29 | 120,113 |
| November 17, 2025 | 7.91 | 7.57 | 7.57 | 8.1 | 7.51 | 248,481 |
| November 14, 2025 | 8.19 | 7.91 | 7.91 | 8.29 | 7.82 | 134,527 |
| November 13, 2025 | 8.59 | 8.2 | 8.2 | 8.99 | 8.16 | 158,943 |
| November 12, 2025 | 8.57 | 8.59 | 8.59 | 8.98 | 8.16 | 245,117 |
| November 11, 2025 | 9.02 | 8.56 | 8.56 | 9.02 | 8.56 | 148,876 |
| November 10, 2025 | 9.32 | 9.02 | 9.02 | 9.64 | 9.02 | 329,998 |
| November 07, 2025 | 9.78 | 9.5 | 9.5 | 9.86 | 9.4 | 81,273 |
| November 06, 2025 | 10.03 | 9.7 | 9.7 | 10.38 | 9.56 | 176,533 |
| November 04, 2025 | 10.43 | 10.03 | 10.03 | 10.43 | 9.95 | 113,814 |
| November 03, 2025 | 10.53 | 10.2 | 10.2 | 10.88 | 10.04 | 204,286 |
| October 31, 2025 | 10.74 | 10.53 | 10.53 | 11.15 | 10.48 | 41,325 |
| October 30, 2025 | 11 | 10.63 | 10.63 | 11.36 | 10.51 | 161,856 |
| October 29, 2025 | 10.58 | 10.82 | 10.82 | 10.98 | 10.38 | 47,830 |
| October 28, 2025 | 10.25 | 10.58 | 10.58 | 10.7 | 10.22 | 96,560 |
| October 27, 2025 | 10.51 | 10.23 | 10.23 | 10.53 | 10.01 | 68,364 |
| October 24, 2025 | 10.75 | 10.29 | 10.29 | 10.75 | 10.14 | 32,889 |
| October 23, 2025 | 10.4 | 10.44 | 10.44 | 10.46 | 10.29 | 36,065 |
| October 21, 2025 | 10.02 | 10.35 | 10.35 | 10.54 | 10.02 | 39,065 |
| October 20, 2025 | 10.98 | 10.2 | 10.2 | 10.98 | 10.08 | 119,180 |
| October 17, 2025 | 10.61 | 10.47 | 10.47 | 11.09 | 10.4 | 102,693 |