7.14
-0.32(-4.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.65 | 7.14 | 7.14 | 7.65 | 6.66 | 285,177 |
| February 19, 2026 | 7.88 | 7.46 | 7.46 | 7.88 | 7.3 | 579,968 |
| February 18, 2026 | 7.95 | 7.69 | 7.69 | 7.95 | 7.61 | 88,968 |
| February 17, 2026 | 7.7 | 7.67 | 7.67 | 7.9 | 7.6 | 50,617 |
| February 16, 2026 | 8.13 | 7.7 | 7.7 | 8.19 | 7.63 | 192,598 |
| February 13, 2026 | 7.8 | 8.12 | 8.12 | 8.5 | 7.57 | 595,489 |
| February 12, 2026 | 7.61 | 7.54 | 7.54 | 7.76 | 7.5 | 146,583 |
| February 11, 2026 | 7.81 | 7.61 | 7.61 | 7.89 | 7.5 | 1.92M |
| February 10, 2026 | 8.1 | 7.89 | 7.89 | 8.1 | 7.86 | 73,435 |
| February 09, 2026 | 7.95 | 8.01 | 8.01 | 8.1 | 7.51 | 273,945 |
| February 06, 2026 | 7.67 | 7.96 | 7.96 | 8.02 | 7.35 | 1.09M |
| February 05, 2026 | 7.5 | 7.47 | 7.47 | 7.67 | 7.4 | 148,515 |
| February 04, 2026 | 7.8 | 7.44 | 7.44 | 7.96 | 7.38 | 731,932 |
| February 03, 2026 | 8.1 | 7.8 | 7.8 | 8.1 | 7.75 | 182,010 |
| February 02, 2026 | 8.15 | 7.66 | 7.66 | 8.15 | 7.6 | 428,014 |
| February 01, 2026 | 8.34 | 8 | 8 | 8.34 | 7.9 | 140,599 |
| January 30, 2026 | 7.97 | 8.3 | 8.3 | 8.5 | 7.66 | 749,008 |
| January 29, 2026 | 8 | 7.83 | 7.83 | 8 | 7.65 | 321,609 |
| January 28, 2026 | 8.01 | 7.85 | 7.85 | 8.18 | 7.8 | 203,084 |
| January 27, 2026 | 8.36 | 8.01 | 8.01 | 8.36 | 7.8 | 117,645 |
| January 23, 2026 | 7.98 | 8.12 | 8.12 | 8.4 | 7.72 | 387,651 |
| January 22, 2026 | 7.98 | 7.77 | 7.77 | 7.98 | 7.65 | 65,835 |
| January 21, 2026 | 7.7 | 7.67 | 7.67 | 8.01 | 7.64 | 195,442 |
| January 20, 2026 | 7.99 | 7.75 | 7.75 | 7.99 | 7.7 | 194,916 |
| January 19, 2026 | 8.05 | 7.79 | 7.79 | 8.05 | 7.7 | 78,782 |
| January 16, 2026 | 8.2 | 7.98 | 7.98 | 8.2 | 7.26 | 87,104 |
| January 14, 2026 | 8.23 | 7.98 | 7.98 | 8.23 | 7.92 | 75,751 |
| January 13, 2026 | 8.07 | 7.94 | 7.94 | 8.3 | 7.9 | 60,809 |
| January 12, 2026 | 8.07 | 7.9 | 7.9 | 8.07 | 7.85 | 92,963 |
| January 09, 2026 | 8.32 | 8.07 | 8.07 | 8.35 | 8.02 | 122,713 |
| January 08, 2026 | 8.15 | 8.13 | 8.13 | 8.39 | 8.08 | 58,672 |
| January 07, 2026 | 8.3 | 8.18 | 8.18 | 8.49 | 8.12 | 165,767 |
| January 06, 2026 | 8.43 | 8.22 | 8.22 | 8.49 | 8.18 | 100,368 |
| January 05, 2026 | 8.34 | 8.29 | 8.29 | 8.69 | 8.25 | 136,852 |
| January 02, 2026 | 8.67 | 8.49 | 8.49 | 8.86 | 8.4 | 248,158 |
| January 01, 2026 | 9 | 8.67 | 8.67 | 9.08 | 8.4 | 318,887 |
| December 31, 2025 | 8.25 | 9 | 9 | 9.48 | 8.16 | 3.67M |
| December 30, 2025 | 7.8 | 8.1 | 8.1 | 8.75 | 7.8 | 406,526 |
| December 29, 2025 | 8.1 | 7.78 | 7.78 | 8.15 | 7.71 | 310,123 |
| December 26, 2025 | 8.07 | 8.19 | 8.19 | 8.23 | 8.05 | 66,053 |
| December 24, 2025 | 8.2 | 8.07 | 8.07 | 8.25 | 8 | 83,347 |
| December 23, 2025 | 8.16 | 8.07 | 8.07 | 8.22 | 8.03 | 170,366 |
| December 22, 2025 | 8.23 | 8.2 | 8.2 | 8.39 | 8.18 | 118,302 |
| December 19, 2025 | 8.16 | 8.23 | 8.23 | 8.39 | 8.16 | 83,090 |
| December 18, 2025 | 8.39 | 8.15 | 8.15 | 8.39 | 8.1 | 45,611 |
| December 17, 2025 | 8.57 | 8.22 | 8.22 | 8.57 | 7.9 | 623,447 |
| December 16, 2025 | 8.21 | 8.26 | 8.26 | 8.58 | 8.2 | 230,580 |
| December 15, 2025 | 8.25 | 8.23 | 8.23 | 8.75 | 8.21 | 368,564 |
| December 12, 2025 | 8.52 | 8.25 | 8.25 | 8.52 | 8.23 | 117,366 |
| December 11, 2025 | 8.56 | 8.27 | 8.27 | 8.6 | 8.21 | 383,435 |
| December 10, 2025 | 8.37 | 8.32 | 8.32 | 8.63 | 8.21 | 65,127 |
| December 09, 2025 | 8.5 | 8.36 | 8.36 | 8.65 | 8.3 | 96,389 |
| December 08, 2025 | 8.59 | 8.31 | 8.31 | 8.77 | 8.27 | 161,141 |
| December 05, 2025 | 8.38 | 8.77 | 8.77 | 8.9 | 8.25 | 1.21M |
| December 04, 2025 | 8.35 | 8.19 | 8.19 | 8.38 | 8.05 | 162,612 |
| December 03, 2025 | 8.99 | 8.36 | 8.36 | 8.99 | 8.3 | 390,799 |
| December 02, 2025 | 8.65 | 8.37 | 8.37 | 8.82 | 8.36 | 233,146 |
| December 01, 2025 | 8.88 | 8.62 | 8.62 | 8.89 | 8.55 | 203,671 |
| November 28, 2025 | 8.8 | 8.62 | 8.62 | 10.12 | 8.49 | 1.1M |
| November 27, 2025 | 8.68 | 8.44 | 8.44 | 9 | 8.4 | 282,261 |