7.66
-0.01(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 7.52 | 7.66 | 7.66 | 7.93 | 7.52 | 20,714 |
| January 20, 2026 | 8 | 7.67 | 7.67 | 8.11 | 7.41 | 46,173 |
| January 19, 2026 | 8 | 7.89 | 7.89 | 8.11 | 7.8 | 8,278 |
| January 16, 2026 | 8.4 | 8.1 | 8.1 | 8.4 | 7.85 | 28,472 |
| January 14, 2026 | 7.89 | 8.11 | 8.11 | 8.22 | 7.83 | 34,880 |
| January 13, 2026 | 7.86 | 7.74 | 7.74 | 7.99 | 7.31 | 43,083 |
| January 12, 2026 | 7.96 | 7.86 | 7.86 | 8.22 | 7.62 | 42,311 |
| January 09, 2026 | 8.35 | 7.93 | 7.93 | 8.44 | 7.66 | 98,962 |
| January 08, 2026 | 8.51 | 8.25 | 8.25 | 8.78 | 8.21 | 102,854 |
| January 07, 2026 | 8.8 | 8.63 | 8.63 | 8.8 | 8.47 | 21,465 |
| January 06, 2026 | 8.89 | 8.74 | 8.74 | 8.89 | 8.47 | 15,436 |
| January 05, 2026 | 9.08 | 8.63 | 8.63 | 9.16 | 8.57 | 39,050 |
| January 02, 2026 | 9 | 9.08 | 9.08 | 9.17 | 8.91 | 24,422 |
| January 01, 2026 | 9.2 | 8.97 | 8.97 | 9.2 | 8.71 | 26,664 |
| December 31, 2025 | 8.62 | 9.01 | 9.01 | 9.7 | 8.62 | 67,040 |
| December 30, 2025 | 8.77 | 8.58 | 8.58 | 8.94 | 8.41 | 23,901 |
| December 29, 2025 | 8.98 | 8.77 | 8.77 | 8.98 | 8.63 | 18,084 |
| December 26, 2025 | 8.9 | 8.79 | 8.79 | 9.1 | 8.7 | 39,958 |
| December 24, 2025 | 8.97 | 9.12 | 9.12 | 9.25 | 8.66 | 36,650 |
| December 23, 2025 | 8.91 | 8.97 | 8.97 | 8.98 | 8.58 | 25,072 |
| December 22, 2025 | 8.52 | 8.77 | 8.77 | 8.95 | 8.36 | 37,619 |
| December 19, 2025 | 8.2 | 8.52 | 8.52 | 8.6 | 8.2 | 30,206 |
| December 18, 2025 | 8.79 | 8.19 | 8.19 | 8.79 | 8.05 | 40,692 |
| December 17, 2025 | 8.68 | 8.55 | 8.55 | 8.68 | 8.4 | 38,829 |
| December 16, 2025 | 8.77 | 8.4 | 8.4 | 8.78 | 8.33 | 26,805 |
| December 15, 2025 | 8.77 | 8.7 | 8.7 | 8.77 | 8.4 | 14,701 |
| December 12, 2025 | 8.7 | 8.5 | 8.5 | 8.8 | 8.43 | 27,272 |
| December 11, 2025 | 8.58 | 8.52 | 8.52 | 8.88 | 8.33 | 70,933 |
| December 10, 2025 | 8.89 | 8.31 | 8.31 | 8.94 | 8.28 | 42,719 |
| December 09, 2025 | 8.87 | 8.57 | 8.57 | 8.95 | 8.26 | 18,388 |
| December 08, 2025 | 8.78 | 8.83 | 8.83 | 8.99 | 8.6 | 12,060 |
| December 05, 2025 | 9.17 | 8.76 | 8.76 | 9.38 | 8.56 | 39,120 |
| December 04, 2025 | 9.01 | 9.17 | 9.17 | 9.35 | 8.7 | 31,344 |
| December 03, 2025 | 9.25 | 9.08 | 9.08 | 9.37 | 8.61 | 76,287 |
| December 02, 2025 | 9.34 | 8.97 | 8.97 | 9.34 | 8.45 | 106,210 |
| December 01, 2025 | 9.43 | 9.04 | 9.04 | 9.68 | 8.95 | 65,324 |
| November 28, 2025 | 9.95 | 9.43 | 9.43 | 9.95 | 9.15 | 48,307 |
| November 27, 2025 | 10 | 9.95 | 9.95 | 10.3 | 9.5 | 77,576 |
| November 26, 2025 | 10.03 | 10 | 10 | 10.45 | 9.9 | 51,887 |
| November 25, 2025 | 10.25 | 10.19 | 10.19 | 10.29 | 10.01 | 6,075 |
| November 24, 2025 | 10.14 | 10.08 | 10.08 | 10.59 | 10.03 | 102,377 |
| November 21, 2025 | 10.13 | 9.89 | 9.89 | 10.2 | 9.74 | 56,871 |
| November 19, 2025 | 10.15 | 10.13 | 10.13 | 10.23 | 10.04 | 17,444 |
| November 18, 2025 | 10.03 | 10.2 | 10.2 | 10.37 | 10.03 | 14,778 |
| November 17, 2025 | 10.17 | 10.16 | 10.16 | 10.44 | 10.1 | 21,758 |
| November 14, 2025 | 10.38 | 10.18 | 10.18 | 10.39 | 10.14 | 10,016 |
| November 13, 2025 | 10.48 | 10.2 | 10.2 | 10.64 | 10.1 | 28,579 |
| November 12, 2025 | 10.49 | 10.43 | 10.43 | 10.49 | 10.05 | 12,550 |
| November 11, 2025 | 10.55 | 10.27 | 10.27 | 10.55 | 9.95 | 101,235 |
| November 10, 2025 | 10.51 | 10.34 | 10.34 | 10.51 | 10.16 | 18,023 |
| November 07, 2025 | 10.34 | 10.29 | 10.29 | 10.44 | 10.16 | 26,212 |
| November 06, 2025 | 10.1 | 10.16 | 10.16 | 10.5 | 10 | 34,333 |
| November 04, 2025 | 10.49 | 10.26 | 10.26 | 10.52 | 10.06 | 26,971 |
| November 03, 2025 | 10.35 | 10.49 | 10.49 | 10.8 | 10.35 | 48,122 |
| October 31, 2025 | 10.51 | 10.45 | 10.45 | 10.71 | 10.36 | 21,344 |
| October 30, 2025 | 10.99 | 10.52 | 10.52 | 10.99 | 10.41 | 33,791 |
| October 29, 2025 | 10.89 | 10.84 | 10.84 | 11.17 | 10.61 | 35,288 |
| October 28, 2025 | 10.9 | 10.67 | 10.67 | 11.68 | 10.6 | 65,192 |
| October 27, 2025 | 10.52 | 10.93 | 10.93 | 10.97 | 10.51 | 15,338 |
| October 24, 2025 | 11 | 10.68 | 10.68 | 11.19 | 10.5 | 56,888 |