5.12
-0.03(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.28 | 5.12 | 5.12 | 5.28 | 5.01 | 17,692 |
| February 19, 2026 | 5.06 | 5.15 | 5.15 | 5.28 | 5.06 | 9,324 |
| February 18, 2026 | 5.24 | 5.18 | 5.18 | 5.24 | 5.02 | 30,062 |
| February 17, 2026 | 5.02 | 5.11 | 5.11 | 5.27 | 5.02 | 27,231 |
| February 16, 2026 | 5.01 | 5.02 | 5.02 | 5.19 | 4.99 | 34,158 |
| February 13, 2026 | 5.09 | 5.12 | 5.12 | 5.23 | 5 | 35,415 |
| February 12, 2026 | 5.2 | 5.1 | 5.1 | 5.4 | 5.01 | 59,600 |
| February 11, 2026 | 5.2 | 5.2 | 5.2 | 5.4 | 5.15 | 60,625 |
| February 10, 2026 | 5.15 | 5.32 | 5.32 | 5.33 | 5.15 | 41,584 |
| February 09, 2026 | 5.34 | 5.15 | 5.15 | 5.34 | 4.75 | 26,340 |
| February 06, 2026 | 5.13 | 5.09 | 5.09 | 5.37 | 4.7 | 53,000 |
| February 05, 2026 | 5.26 | 5.13 | 5.13 | 5.37 | 5.12 | 12,698 |
| February 04, 2026 | 5.29 | 5.26 | 5.26 | 5.29 | 5.07 | 26,698 |
| February 03, 2026 | 5.1 | 5.11 | 5.11 | 5.35 | 4.6 | 64,218 |
| February 02, 2026 | 5.06 | 5.21 | 5.21 | 5.25 | 5.06 | 25,514 |
| February 01, 2026 | 5.68 | 5.22 | 5.22 | 5.68 | 5 | 61,528 |
| January 30, 2026 | 5.35 | 5.19 | 5.19 | 5.35 | 5.03 | 15,341 |
| January 29, 2026 | 5.37 | 5.23 | 5.23 | 5.41 | 5.16 | 24,880 |
| January 28, 2026 | 5.2 | 5.37 | 5.37 | 5.48 | 5.03 | 56,173 |
| January 27, 2026 | 5.17 | 5.1 | 5.1 | 5.74 | 5.05 | 53,940 |
| January 23, 2026 | 5.06 | 5.17 | 5.17 | 5.38 | 5.06 | 18,740 |
| January 22, 2026 | 5.16 | 5.17 | 5.17 | 5.49 | 5.05 | 32,144 |
| January 21, 2026 | 5.42 | 5.15 | 5.15 | 5.79 | 5.05 | 69,745 |
| January 20, 2026 | 4.9 | 5.41 | 5.41 | 5.74 | 4.9 | 91,001 |
| January 19, 2026 | 5.32 | 5.17 | 5.17 | 5.49 | 4.84 | 99,973 |
| January 16, 2026 | 5.7 | 5.32 | 5.32 | 5.7 | 5.15 | 95,286 |
| January 14, 2026 | 5.57 | 5.53 | 5.53 | 5.68 | 5.33 | 55,544 |
| January 13, 2026 | 5.72 | 5.64 | 5.64 | 5.79 | 5.61 | 20,812 |
| January 12, 2026 | 5.82 | 5.66 | 5.66 | 5.82 | 5.56 | 42,045 |
| January 09, 2026 | 5.95 | 5.71 | 5.71 | 5.95 | 5.68 | 41,371 |
| January 08, 2026 | 5.95 | 5.76 | 5.76 | 5.95 | 5.62 | 47,779 |
| January 07, 2026 | 6.2 | 5.93 | 5.93 | 6.2 | 5.62 | 41,904 |
| January 06, 2026 | 5.83 | 5.86 | 5.86 | 6 | 5.6 | 28,821 |
| January 05, 2026 | 6.06 | 5.82 | 5.82 | 6.06 | 5.75 | 30,457 |
| January 02, 2026 | 6.08 | 6.04 | 6.04 | 6.14 | 5.91 | 42,520 |
| January 01, 2026 | 5.95 | 6.03 | 6.03 | 6.2 | 5.9 | 83,229 |
| December 31, 2025 | 6.25 | 5.96 | 5.96 | 6.6 | 5.9 | 118,555 |
| December 30, 2025 | 6.64 | 6 | 6 | 6.7 | 5.76 | 1.07M |
| December 29, 2025 | 5.5 | 6.24 | 6.24 | 6.26 | 5.33 | 856,585 |
| December 26, 2025 | 5.61 | 5.22 | 5.22 | 5.69 | 5.11 | 87,047 |
| December 24, 2025 | 5.6 | 5.5 | 5.5 | 5.63 | 5.46 | 47,585 |
| December 23, 2025 | 5.56 | 5.52 | 5.52 | 5.87 | 5.47 | 121,920 |
| December 22, 2025 | 5.8 | 5.71 | 5.71 | 5.88 | 5.7 | 52,358 |
| December 19, 2025 | 5.76 | 5.8 | 5.8 | 5.89 | 5.7 | 30,378 |
| December 18, 2025 | 5.82 | 5.76 | 5.76 | 6 | 5.73 | 33,597 |
| December 17, 2025 | 5.91 | 5.82 | 5.82 | 5.98 | 5.74 | 23,323 |
| December 16, 2025 | 5.86 | 5.91 | 5.91 | 6.07 | 5.82 | 27,901 |
| December 15, 2025 | 5.9 | 5.86 | 5.86 | 6.1 | 5.61 | 27,004 |
| December 12, 2025 | 5.97 | 5.91 | 5.91 | 5.97 | 5.78 | 31,437 |
| December 11, 2025 | 6 | 5.91 | 5.91 | 6.08 | 5.77 | 35,296 |
| December 10, 2025 | 5.95 | 5.9 | 5.9 | 6.14 | 5.8 | 52,723 |
| December 09, 2025 | 5.64 | 5.89 | 5.89 | 5.98 | 5.46 | 42,041 |
| December 08, 2025 | 6.14 | 5.64 | 5.64 | 6.14 | 5.01 | 131,510 |
| December 05, 2025 | 6.1 | 6 | 6 | 6.21 | 5.85 | 36,420 |
| December 04, 2025 | 6.07 | 6.04 | 6.04 | 6.26 | 5.85 | 29,163 |
| December 03, 2025 | 6.06 | 6.19 | 6.19 | 6.25 | 6.06 | 21,299 |
| December 02, 2025 | 6.3 | 6.09 | 6.09 | 6.3 | 6.01 | 16,689 |
| December 01, 2025 | 6.16 | 6.09 | 6.09 | 6.48 | 6.03 | 67,548 |
| November 28, 2025 | 6.17 | 6.16 | 6.16 | 6.28 | 6.11 | 11,216 |
| November 27, 2025 | 6.27 | 6.2 | 6.2 | 6.27 | 6.1 | 25,640 |