5.15
+0.14(+2.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5 | 5.15 | 5.15 | 5.26 | 4.95 | 101,524 |
| February 19, 2026 | 5.13 | 5.01 | 5.01 | 5.3 | 4.97 | 26,237 |
| February 18, 2026 | 5.19 | 5.13 | 5.13 | 5.19 | 4.92 | 32,408 |
| February 17, 2026 | 5.24 | 5.07 | 5.07 | 5.28 | 4.97 | 79,894 |
| February 16, 2026 | 5.2 | 5.1 | 5.1 | 5.39 | 4.97 | 117,731 |
| February 13, 2026 | 5.24 | 5.23 | 5.23 | 5.39 | 5.03 | 11,140 |
| February 12, 2026 | 5.29 | 5.24 | 5.24 | 5.35 | 5.19 | 52,681 |
| February 11, 2026 | 5.44 | 5.27 | 5.27 | 5.5 | 5.07 | 313,192 |
| February 10, 2026 | 5.13 | 5.33 | 5.33 | 5.4 | 5.13 | 109,996 |
| February 09, 2026 | 5.16 | 5.21 | 5.21 | 5.63 | 5.16 | 145,352 |
| February 06, 2026 | 5.54 | 5.37 | 5.37 | 5.75 | 5.37 | 111,115 |
| February 05, 2026 | 5.99 | 5.65 | 5.65 | 5.99 | 5.58 | 54,495 |
| February 04, 2026 | 5.7 | 5.85 | 5.85 | 6.05 | 5.66 | 88,017 |
| February 03, 2026 | 6.35 | 5.88 | 5.88 | 6.35 | 5.8 | 133,798 |
| February 02, 2026 | 5.95 | 6.07 | 6.07 | 6.11 | 5.9 | 67,135 |
| February 01, 2026 | 5.85 | 5.84 | 5.84 | 6.02 | 5.46 | 108,144 |
| January 30, 2026 | 5.79 | 5.74 | 5.74 | 6.07 | 5.51 | 117,868 |
| January 29, 2026 | 5.52 | 5.79 | 5.79 | 5.79 | 5.52 | 19,842 |
| January 28, 2026 | 5.26 | 5.52 | 5.52 | 5.52 | 5.26 | 376,928 |
| January 27, 2026 | 5.5 | 5.26 | 5.26 | 5.64 | 5.23 | 56,793 |
| January 23, 2026 | 5.51 | 5.5 | 5.5 | 5.78 | 5.46 | 33,270 |
| January 22, 2026 | 5.89 | 5.66 | 5.66 | 5.98 | 5.55 | 107,195 |
| January 21, 2026 | 6.14 | 5.78 | 5.78 | 6.38 | 5.78 | 108,281 |
| January 20, 2026 | 6.05 | 6.08 | 6.08 | 6.57 | 6 | 44,818 |
| January 19, 2026 | 6.45 | 6.31 | 6.31 | 6.55 | 6.2 | 25,808 |
| January 16, 2026 | 6.49 | 6.43 | 6.43 | 6.5 | 6.2 | 36,719 |
| January 14, 2026 | 6.55 | 6.42 | 6.42 | 6.65 | 6.38 | 43,067 |
| January 13, 2026 | 6.64 | 6.68 | 6.68 | 6.88 | 6.33 | 50,634 |
| January 12, 2026 | 6.55 | 6.56 | 6.56 | 6.8 | 6.31 | 93,779 |
| January 09, 2026 | 6.73 | 6.64 | 6.64 | 6.73 | 6.5 | 36,838 |
| January 08, 2026 | 7.03 | 6.73 | 6.73 | 7.03 | 6.5 | 121,246 |
| January 07, 2026 | 6.7 | 6.7 | 6.7 | 6.7 | 6.6 | 37,964 |
| January 06, 2026 | 6.14 | 6.39 | 6.39 | 6.39 | 5.97 | 61,265 |
| January 05, 2026 | 6.21 | 6.09 | 6.09 | 6.29 | 6 | 51,920 |
| January 02, 2026 | 6.2 | 6.21 | 6.21 | 6.34 | 6.08 | 52,669 |
| January 01, 2026 | 5.92 | 6.08 | 6.08 | 6.19 | 5.92 | 20,760 |
| December 31, 2025 | 6 | 5.92 | 5.92 | 6.38 | 5.9 | 91,053 |
| December 30, 2025 | 6.06 | 6.09 | 6.09 | 6.33 | 5.95 | 66,305 |
| December 29, 2025 | 6.4 | 6.24 | 6.24 | 6.59 | 6.17 | 83,492 |
| December 26, 2025 | 6.38 | 6.46 | 6.46 | 6.6 | 6.38 | 20,560 |
| December 24, 2025 | 6.64 | 6.58 | 6.58 | 6.65 | 6.4 | 46,350 |
| December 23, 2025 | 6.76 | 6.51 | 6.51 | 6.76 | 6.36 | 27,072 |
| December 22, 2025 | 6.92 | 6.6 | 6.6 | 6.92 | 6.37 | 84,452 |
| December 19, 2025 | 6.67 | 6.67 | 6.67 | 6.75 | 6.56 | 18,529 |
| December 18, 2025 | 6.8 | 6.57 | 6.57 | 6.85 | 6.52 | 50,134 |
| December 17, 2025 | 6.61 | 6.74 | 6.74 | 6.84 | 6.51 | 40,519 |
| December 16, 2025 | 6.7 | 6.67 | 6.67 | 6.85 | 6.6 | 18,766 |
| December 15, 2025 | 6.65 | 6.7 | 6.7 | 6.93 | 6.62 | 43,631 |
| December 12, 2025 | 6.88 | 6.73 | 6.73 | 6.88 | 6.53 | 25,501 |
| December 11, 2025 | 7.04 | 6.82 | 6.82 | 7.15 | 6.56 | 151,399 |
| December 10, 2025 | 6.6 | 6.9 | 6.9 | 6.95 | 6.6 | 43,363 |
| December 09, 2025 | 6.5 | 6.71 | 6.71 | 6.85 | 6.5 | 48,188 |
| December 08, 2025 | 7.03 | 6.78 | 6.78 | 7.12 | 6.55 | 69,328 |
| December 05, 2025 | 6.99 | 6.79 | 6.79 | 6.99 | 6.6 | 35,416 |
| December 04, 2025 | 6.86 | 6.78 | 6.78 | 6.86 | 6.51 | 29,831 |
| December 03, 2025 | 6.6 | 6.7 | 6.7 | 6.78 | 6.56 | 35,218 |
| December 02, 2025 | 6.68 | 6.6 | 6.6 | 6.88 | 6.33 | 60,317 |
| December 01, 2025 | 6.94 | 6.63 | 6.63 | 7.09 | 6.6 | 211,856 |
| November 28, 2025 | 6.95 | 6.94 | 6.94 | 7.34 | 6.86 | 58,948 |
| November 27, 2025 | 7.29 | 7.14 | 7.14 | 7.49 | 6.92 | 98,797 |