6.22
+0.11(+1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.22 | 6.22 | 6.22 | 6.42 | 6.2 | 165,769 |
| January 13, 2026 | 6.18 | 6.11 | 6.11 | 6.28 | 6.1 | 44,225 |
| January 12, 2026 | 6.19 | 6.18 | 6.18 | 6.33 | 6.08 | 85,305 |
| January 09, 2026 | 6.19 | 6.19 | 6.19 | 6.3 | 6.11 | 71,947 |
| January 08, 2026 | 6.34 | 6.22 | 6.22 | 6.34 | 6.16 | 73,308 |
| January 07, 2026 | 6.21 | 6.24 | 6.24 | 6.4 | 6.11 | 139,195 |
| January 06, 2026 | 6.24 | 6.24 | 6.24 | 6.45 | 6.21 | 127,211 |
| January 05, 2026 | 6.27 | 6.24 | 6.24 | 6.37 | 6.18 | 99,654 |
| January 02, 2026 | 6.23 | 6.27 | 6.27 | 6.39 | 6.17 | 160,388 |
| January 01, 2026 | 6.38 | 6.27 | 6.27 | 6.39 | 6.22 | 48,486 |
| December 31, 2025 | 6.33 | 6.37 | 6.37 | 6.4 | 6.2 | 122,126 |
| December 30, 2025 | 6.23 | 6.24 | 6.24 | 6.4 | 6.08 | 80,588 |
| December 29, 2025 | 6.37 | 6.3 | 6.3 | 6.4 | 6.23 | 50,055 |
| December 26, 2025 | 6.5 | 6.26 | 6.26 | 6.5 | 6.02 | 85,107 |
| December 24, 2025 | 6.35 | 6.4 | 6.4 | 6.53 | 6.32 | 36,784 |
| December 23, 2025 | 6.32 | 6.38 | 6.38 | 6.49 | 6.32 | 53,497 |
| December 22, 2025 | 6.49 | 6.36 | 6.36 | 6.49 | 6.3 | 71,479 |
| December 19, 2025 | 6.34 | 6.36 | 6.36 | 6.48 | 6.34 | 28,840 |
| December 18, 2025 | 6.41 | 6.33 | 6.33 | 6.47 | 6.3 | 42,709 |
| December 17, 2025 | 6.45 | 6.41 | 6.41 | 6.59 | 6.36 | 72,736 |
| December 16, 2025 | 6.26 | 6.45 | 6.45 | 6.65 | 6.26 | 68,290 |
| December 15, 2025 | 6.48 | 6.43 | 6.43 | 6.5 | 6.42 | 44,203 |
| December 12, 2025 | 6.36 | 6.43 | 6.43 | 6.55 | 6.36 | 33,613 |
| December 11, 2025 | 6.5 | 6.36 | 6.36 | 6.5 | 6.32 | 31,818 |
| December 10, 2025 | 6.38 | 6.36 | 6.36 | 6.64 | 6.27 | 105,322 |
| December 09, 2025 | 6.25 | 6.27 | 6.27 | 6.35 | 6.2 | 42,337 |
| December 08, 2025 | 6.31 | 6.25 | 6.25 | 6.57 | 6.21 | 88,199 |
| December 05, 2025 | 6.54 | 6.39 | 6.39 | 6.6 | 6.37 | 55,056 |
| December 04, 2025 | 6.55 | 6.54 | 6.54 | 6.6 | 6.37 | 126,158 |
| December 03, 2025 | 6.39 | 6.42 | 6.42 | 6.61 | 6.32 | 131,604 |
| December 02, 2025 | 6.8 | 6.37 | 6.37 | 7.59 | 6.3 | 1.25M |
| December 01, 2025 | 7 | 6.53 | 6.53 | 7 | 6.48 | 82,672 |
| November 28, 2025 | 6.6 | 6.86 | 6.86 | 6.9 | 6.39 | 268,178 |
| November 27, 2025 | 6.09 | 6.49 | 6.49 | 6.7 | 6.09 | 86,143 |
| November 26, 2025 | 6.33 | 6.15 | 6.15 | 6.33 | 6.07 | 101,863 |
| November 25, 2025 | 6.22 | 6.18 | 6.18 | 6.28 | 6.01 | 63,965 |
| November 24, 2025 | 6.11 | 6.2 | 6.2 | 6.35 | 6.11 | 52,352 |
| November 21, 2025 | 6.47 | 6.3 | 6.3 | 6.47 | 6.3 | 71,603 |
| November 19, 2025 | 6.7 | 6.55 | 6.55 | 6.7 | 6.52 | 117,278 |
| November 18, 2025 | 6.7 | 6.59 | 6.59 | 7.05 | 6.55 | 181,829 |
| November 17, 2025 | 6.88 | 6.8 | 6.8 | 6.98 | 6.63 | 55,338 |
| November 14, 2025 | 6.58 | 6.81 | 6.81 | 6.85 | 6.55 | 100,650 |
| November 13, 2025 | 6.56 | 6.58 | 6.58 | 6.75 | 6.55 | 74,416 |
| November 12, 2025 | 6.66 | 6.61 | 6.61 | 6.83 | 6.55 | 73,211 |
| November 11, 2025 | 6.55 | 6.66 | 6.66 | 6.79 | 6.55 | 36,978 |
| November 10, 2025 | 6.68 | 6.65 | 6.65 | 6.8 | 6.6 | 96,979 |
| November 07, 2025 | 6.63 | 6.78 | 6.78 | 6.79 | 6.6 | 67,541 |
| November 06, 2025 | 6.82 | 6.75 | 6.75 | 7.08 | 6.62 | 92,668 |
| November 04, 2025 | 6.91 | 6.92 | 6.92 | 7.08 | 6.91 | 66,060 |
| November 03, 2025 | 7 | 6.99 | 6.99 | 7.26 | 6.86 | 69,482 |
| October 31, 2025 | 7.15 | 7 | 7 | 7.27 | 6.95 | 73,572 |
| October 30, 2025 | 7.16 | 7.02 | 7.02 | 7.24 | 7 | 102,353 |
| October 29, 2025 | 7.26 | 7.17 | 7.17 | 7.5 | 7 | 191,011 |
| October 28, 2025 | 7.2 | 7.08 | 7.08 | 7.4 | 6.95 | 115,344 |
| October 27, 2025 | 7.5 | 7.27 | 7.27 | 7.58 | 7.16 | 146,581 |
| October 24, 2025 | 7.94 | 7.45 | 7.45 | 7.94 | 7.26 | 346,120 |
| October 23, 2025 | 6.94 | 7.74 | 7.74 | 8 | 6.8 | 1.72M |
| October 21, 2025 | 6.71 | 6.86 | 6.86 | 6.96 | 6.66 | 51,443 |
| October 20, 2025 | 6.81 | 6.71 | 6.71 | 6.98 | 6.62 | 74,716 |
| October 17, 2025 | 6.73 | 6.81 | 6.81 | 6.97 | 6.67 | 72,702 |