5.32
-0.16(-2.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.47 | 5.32 | 5.32 | 5.53 | 5.28 | 149,314 |
| February 19, 2026 | 5.75 | 5.48 | 5.48 | 5.75 | 5.46 | 63,873 |
| February 18, 2026 | 5.71 | 5.64 | 5.64 | 5.88 | 5.58 | 30,768 |
| February 17, 2026 | 5.65 | 5.73 | 5.73 | 5.98 | 5.65 | 48,069 |
| February 16, 2026 | 5.56 | 5.79 | 5.79 | 5.91 | 5.56 | 39,202 |
| February 13, 2026 | 5.95 | 5.75 | 5.75 | 5.95 | 5.65 | 52,440 |
| February 12, 2026 | 5.89 | 5.83 | 5.83 | 6.2 | 5.74 | 97,020 |
| February 11, 2026 | 5.97 | 5.79 | 5.79 | 5.97 | 5.75 | 62,942 |
| February 10, 2026 | 5.68 | 5.83 | 5.83 | 6.28 | 5.66 | 126,192 |
| February 09, 2026 | 5.56 | 5.68 | 5.68 | 5.77 | 5.48 | 44,289 |
| February 06, 2026 | 5.46 | 5.55 | 5.55 | 5.67 | 5.45 | 41,091 |
| February 05, 2026 | 5.82 | 5.45 | 5.45 | 5.94 | 5.45 | 64,257 |
| February 04, 2026 | 5.36 | 5.71 | 5.71 | 6.23 | 5.3 | 155,821 |
| February 03, 2026 | 5.38 | 5.35 | 5.35 | 5.59 | 5.21 | 103,588 |
| February 02, 2026 | 5.52 | 5.29 | 5.29 | 5.65 | 5.2 | 130,440 |
| February 01, 2026 | 5.66 | 5.52 | 5.52 | 5.86 | 5.45 | 105,141 |
| January 30, 2026 | 5.48 | 5.58 | 5.58 | 5.67 | 5.4 | 73,361 |
| January 29, 2026 | 5.66 | 5.54 | 5.54 | 5.84 | 5.5 | 160,650 |
| January 28, 2026 | 5.76 | 5.74 | 5.74 | 5.9 | 5.7 | 102,738 |
| January 27, 2026 | 5.74 | 5.81 | 5.81 | 5.94 | 5.7 | 89,138 |
| January 23, 2026 | 5.87 | 5.75 | 5.75 | 5.97 | 5.7 | 23,913 |
| January 22, 2026 | 5.7 | 5.75 | 5.75 | 5.99 | 5.69 | 111,343 |
| January 21, 2026 | 5.79 | 5.7 | 5.7 | 5.94 | 5.65 | 137,185 |
| January 20, 2026 | 5.97 | 5.92 | 5.92 | 6.1 | 5.85 | 122,971 |
| January 19, 2026 | 6.12 | 5.99 | 5.99 | 6.24 | 5.82 | 93,709 |
| January 16, 2026 | 6.23 | 6.12 | 6.12 | 6.29 | 6.12 | 44,777 |
| 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 |