7.75
-0.18(-2.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.8 | 7.75 | 7.75 | 8.17 | 7.68 | 30,690 |
| February 19, 2026 | 8.24 | 7.93 | 7.93 | 8.24 | 7.8 | 16,960 |
| February 18, 2026 | 7.85 | 8.1 | 8.1 | 8.27 | 7.65 | 25,949 |
| February 17, 2026 | 8.01 | 7.85 | 7.85 | 8.48 | 7.4 | 91,042 |
| February 16, 2026 | 8.5 | 8.22 | 8.22 | 8.55 | 7.98 | 90,802 |
| February 13, 2026 | 8.94 | 8.54 | 8.54 | 8.97 | 8.43 | 77,994 |
| February 12, 2026 | 8.9 | 8.95 | 8.95 | 9.15 | 8.8 | 29,183 |
| February 11, 2026 | 9.25 | 8.77 | 8.77 | 9.77 | 8.66 | 70,169 |
| February 10, 2026 | 9.7 | 9.46 | 9.46 | 9.7 | 9.25 | 15,178 |
| February 09, 2026 | 9.22 | 9.55 | 9.55 | 9.7 | 8.88 | 35,780 |
| February 06, 2026 | 9.12 | 9.04 | 9.04 | 9.65 | 8.71 | 43,404 |
| February 05, 2026 | 9.3 | 8.94 | 8.94 | 9.5 | 8.6 | 48,640 |
| February 04, 2026 | 8.17 | 9.05 | 9.05 | 9.5 | 8.17 | 87,981 |
| February 03, 2026 | 8.8 | 8.53 | 8.53 | 9.06 | 7.31 | 136,911 |
| February 02, 2026 | 8.21 | 8.19 | 8.19 | 8.3 | 7.66 | 14,511 |
| February 01, 2026 | 7.76 | 8.2 | 8.2 | 8.31 | 7.76 | 38,913 |
| January 30, 2026 | 7.99 | 7.76 | 7.76 | 8.18 | 7.57 | 10,191 |
| January 29, 2026 | 7.72 | 7.99 | 7.99 | 8.98 | 7.41 | 37,732 |
| January 28, 2026 | 7.36 | 7.59 | 7.59 | 7.8 | 7.35 | 19,031 |
| January 27, 2026 | 7.28 | 7.35 | 7.35 | 7.99 | 6.74 | 67,112 |
| January 23, 2026 | 7.67 | 7.15 | 7.15 | 7.93 | 7.02 | 84,702 |
| January 22, 2026 | 7.91 | 7.66 | 7.66 | 7.91 | 7.5 | 55,863 |
| 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 |