3.99
-0.02(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.95 | 3.99 | 3.99 | 4.02 | 3.81 | 223,968 |
| February 19, 2026 | 4.08 | 4.01 | 4.01 | 4.13 | 3.95 | 251,584 |
| February 18, 2026 | 4.02 | 4.05 | 4.05 | 4.09 | 4.02 | 88,133 |
| February 17, 2026 | 4.1 | 4.05 | 4.05 | 4.1 | 4.01 | 110,945 |
| February 16, 2026 | 4.03 | 4.07 | 4.07 | 4.12 | 4 | 105,636 |
| February 13, 2026 | 4.1 | 4.06 | 4.06 | 4.12 | 4 | 140,486 |
| February 12, 2026 | 4.3 | 4.02 | 4.02 | 4.35 | 4 | 495,259 |
| February 11, 2026 | 4.39 | 4.25 | 4.25 | 4.4 | 4.24 | 286,193 |
| February 10, 2026 | 4.28 | 4.28 | 4.28 | 4.41 | 4.19 | 586,215 |
| February 09, 2026 | 4.17 | 4.21 | 4.21 | 4.3 | 4.05 | 405,727 |
| February 06, 2026 | 4 | 4.13 | 4.13 | 4.2 | 4 | 200,903 |
| February 05, 2026 | 4.17 | 4.07 | 4.07 | 4.17 | 4 | 140,598 |
| February 04, 2026 | 4.09 | 4.12 | 4.12 | 4.2 | 4.09 | 442,736 |
| February 03, 2026 | 4.06 | 4.04 | 4.04 | 4.1 | 3.94 | 288,390 |
| February 02, 2026 | 4.09 | 3.9 | 3.9 | 4.09 | 3.88 | 140,552 |
| February 01, 2026 | 4.02 | 3.98 | 3.98 | 4.5 | 3.93 | 125,414 |
| January 30, 2026 | 3.9 | 3.96 | 3.96 | 4.02 | 3.83 | 254,715 |
| January 29, 2026 | 3.99 | 3.92 | 3.92 | 4.03 | 3.91 | 289,460 |
| January 28, 2026 | 3.99 | 3.99 | 3.99 | 4.05 | 3.98 | 119,731 |
| January 27, 2026 | 4.03 | 3.99 | 3.99 | 4.1 | 3.97 | 235,178 |
| January 23, 2026 | 3.93 | 4.02 | 4.02 | 4.45 | 3.93 | 1.32M |
| January 22, 2026 | 3.96 | 3.93 | 3.93 | 4 | 3.78 | 190,623 |
| January 21, 2026 | 3.65 | 3.89 | 3.89 | 4.15 | 3.64 | 328,894 |
| January 20, 2026 | 3.87 | 3.82 | 3.82 | 3.95 | 3.61 | 260,406 |
| January 19, 2026 | 3.91 | 3.88 | 3.88 | 3.95 | 3.8 | 305,744 |
| January 16, 2026 | 3.99 | 3.94 | 3.94 | 4.07 | 3.86 | 378,917 |
| January 14, 2026 | 3.9 | 4.04 | 4.04 | 4.67 | 3.82 | 426,969 |
| January 13, 2026 | 3.88 | 3.9 | 3.9 | 3.95 | 3.87 | 95,979 |
| January 12, 2026 | 4.05 | 3.88 | 3.88 | 4.07 | 3.84 | 283,479 |
| January 09, 2026 | 4.09 | 3.99 | 3.99 | 4.09 | 3.9 | 186,123 |
| January 08, 2026 | 4.19 | 4.11 | 4.11 | 4.21 | 4.07 | 165,043 |
| January 07, 2026 | 4.12 | 4.2 | 4.2 | 4.25 | 4.12 | 159,236 |
| January 06, 2026 | 4.15 | 4.16 | 4.16 | 4.25 | 4.1 | 123,636 |
| January 05, 2026 | 4.24 | 4.15 | 4.15 | 4.24 | 4.1 | 225,261 |
| January 02, 2026 | 4.04 | 4.24 | 4.24 | 4.35 | 3.98 | 563,672 |
| January 01, 2026 | 3.98 | 4 | 4 | 4.02 | 3.9 | 83,022 |
| December 31, 2025 | 3.87 | 3.98 | 3.98 | 4 | 3.87 | 188,430 |
| December 30, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.85 | 333,659 |
| December 29, 2025 | 3.98 | 3.95 | 3.95 | 4.02 | 3.93 | 224,955 |
| December 26, 2025 | 3.99 | 3.98 | 3.98 | 4.02 | 3.95 | 438,753 |
| December 24, 2025 | 3.97 | 3.96 | 3.96 | 4.02 | 3.94 | 210,315 |
| December 23, 2025 | 4.04 | 3.98 | 3.98 | 4.05 | 3.95 | 199,600 |
| December 22, 2025 | 4.01 | 3.99 | 3.99 | 4.08 | 3.94 | 529,819 |
| December 19, 2025 | 3.98 | 4.04 | 4.04 | 4.1 | 3.98 | 151,890 |
| December 18, 2025 | 4.06 | 4.02 | 4.02 | 4.07 | 4 | 104,293 |
| December 17, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 4.02 | 130,321 |
| December 16, 2025 | 4.11 | 4.08 | 4.08 | 4.13 | 4.03 | 110,965 |
| December 15, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.01 | 87,923 |
| December 12, 2025 | 4.04 | 4.09 | 4.09 | 4.15 | 3.9 | 175,899 |
| December 11, 2025 | 4.02 | 4.02 | 4.02 | 4.09 | 4 | 209,131 |
| December 10, 2025 | 4.1 | 4.02 | 4.02 | 4.12 | 4 | 250,078 |
| December 09, 2025 | 4.14 | 4.05 | 4.05 | 4.14 | 4 | 228,316 |
| December 08, 2025 | 4.17 | 4.1 | 4.1 | 4.5 | 4.07 | 153,860 |
| December 05, 2025 | 4.12 | 4.16 | 4.16 | 4.21 | 4.04 | 229,029 |
| December 04, 2025 | 4.06 | 4.09 | 4.09 | 4.17 | 4.04 | 258,212 |
| December 03, 2025 | 4.06 | 4.04 | 4.04 | 4.07 | 4.01 | 126,918 |
| December 02, 2025 | 4.22 | 4.05 | 4.05 | 4.22 | 3.99 | 481,875 |
| December 01, 2025 | 4.26 | 4.15 | 4.15 | 4.31 | 4.11 | 337,282 |
| November 28, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.24 | 312,838 |
| November 27, 2025 | 4.31 | 4.31 | 4.31 | 4.44 | 4.27 | 297,492 |