3.20
+0.02(+0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.11 | 3.21 | 3.21 | 3.28 | 3.11 | 53,233 |
| February 19, 2026 | 3.41 | 3.18 | 3.18 | 3.49 | 3.1 | 176,514 |
| February 18, 2026 | 3.34 | 3.4 | 3.4 | 3.47 | 3.34 | 142,126 |
| February 17, 2026 | 3.6 | 3.39 | 3.39 | 3.6 | 3.37 | 157,674 |
| February 16, 2026 | 3.51 | 3.5 | 3.5 | 3.7 | 3.46 | 120,086 |
| February 13, 2026 | 3.8 | 3.5 | 3.5 | 3.8 | 3.34 | 308,567 |
| February 12, 2026 | 3.2 | 3.59 | 3.59 | 3.68 | 3.12 | 622,442 |
| February 11, 2026 | 3.14 | 3.17 | 3.17 | 3.22 | 3.08 | 90,341 |
| February 10, 2026 | 3.05 | 3.13 | 3.13 | 3.15 | 3.05 | 108,710 |
| February 09, 2026 | 3.05 | 3.03 | 3.03 | 3.15 | 2.98 | 103,832 |
| February 06, 2026 | 3.08 | 3.02 | 3.02 | 3.08 | 2.97 | 61,112 |
| February 05, 2026 | 3.05 | 3.09 | 3.09 | 3.11 | 3.04 | 27,566 |
| February 04, 2026 | 3.15 | 3.05 | 3.05 | 3.15 | 3.02 | 121,922 |
| February 03, 2026 | 3.08 | 3.07 | 3.07 | 3.18 | 3.01 | 71,413 |
| February 02, 2026 | 3 | 3.01 | 3.01 | 3.19 | 2.8 | 76,364 |
| February 01, 2026 | 3.15 | 3.12 | 3.12 | 3.18 | 2.53 | 115,867 |
| January 30, 2026 | 2.96 | 3.07 | 3.07 | 3.15 | 2.96 | 80,696 |
| January 29, 2026 | 3.07 | 3.02 | 3.02 | 3.18 | 3.01 | 110,422 |
| January 28, 2026 | 3.06 | 3.07 | 3.07 | 3.2 | 3.01 | 65,248 |
| January 27, 2026 | 3.11 | 3.06 | 3.06 | 3.27 | 3.02 | 105,863 |
| January 23, 2026 | 3.15 | 3.11 | 3.11 | 3.28 | 3.06 | 77,917 |
| January 22, 2026 | 3.08 | 3.16 | 3.16 | 3.3 | 3.01 | 101,531 |
| January 21, 2026 | 3.3 | 3.08 | 3.08 | 3.36 | 3.02 | 163,529 |
| January 20, 2026 | 3.46 | 3.36 | 3.36 | 3.51 | 3.34 | 91,977 |
| January 19, 2026 | 3.48 | 3.46 | 3.46 | 3.55 | 3.4 | 94,284 |
| January 16, 2026 | 3.41 | 3.48 | 3.48 | 3.59 | 3.41 | 153,962 |
| January 14, 2026 | 3.49 | 3.41 | 3.41 | 3.51 | 3.4 | 70,072 |
| January 13, 2026 | 3.45 | 3.48 | 3.48 | 3.6 | 3.41 | 29,311 |
| January 12, 2026 | 3.41 | 3.49 | 3.49 | 3.6 | 3.4 | 76,989 |
| January 09, 2026 | 3.52 | 3.52 | 3.52 | 3.57 | 3.45 | 13,356 |
| January 08, 2026 | 3.64 | 3.5 | 3.5 | 3.66 | 3.46 | 83,040 |
| January 07, 2026 | 3.59 | 3.56 | 3.56 | 3.64 | 3.51 | 20,990 |
| January 06, 2026 | 3.59 | 3.52 | 3.52 | 3.7 | 3.51 | 95,844 |
| January 05, 2026 | 3.75 | 3.59 | 3.59 | 3.78 | 3.5 | 172,646 |
| January 02, 2026 | 3.68 | 3.75 | 3.75 | 3.8 | 3.52 | 93,648 |
| January 01, 2026 | 3.55 | 3.58 | 3.58 | 3.68 | 3.52 | 27,386 |
| December 31, 2025 | 3.6 | 3.54 | 3.54 | 3.73 | 3.5 | 122,489 |
| December 30, 2025 | 3.5 | 3.55 | 3.55 | 3.62 | 3.5 | 23,831 |
| December 29, 2025 | 3.74 | 3.58 | 3.58 | 3.82 | 3.5 | 75,182 |
| December 26, 2025 | 3.79 | 3.68 | 3.68 | 3.79 | 3.62 | 58,729 |
| December 24, 2025 | 3.78 | 3.8 | 3.77 | 3.81 | 3.68 | 90,064 |
| December 23, 2025 | 3.72 | 3.76 | 3.76 | 3.8 | 3.72 | 20,095 |
| December 22, 2025 | 3.67 | 3.74 | 3.74 | 3.76 | 3.55 | 53,058 |
| December 19, 2025 | 3.7 | 3.6 | 3.6 | 3.75 | 3.45 | 165,716 |
| December 18, 2025 | 3.64 | 3.63 | 3.63 | 3.74 | 3.61 | 25,938 |
| December 17, 2025 | 3.64 | 3.66 | 3.66 | 3.84 | 3.61 | 130,356 |
| December 16, 2025 | 3.88 | 3.67 | 3.67 | 3.88 | 3.61 | 100,619 |
| December 15, 2025 | 3.95 | 3.79 | 3.79 | 3.95 | 3.7 | 82,887 |
| December 12, 2025 | 3.84 | 3.87 | 3.87 | 3.97 | 3.8 | 124,572 |
| December 11, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.63 | 94,401 |
| December 10, 2025 | 3.52 | 3.79 | 3.79 | 3.94 | 3.44 | 131,422 |
| December 09, 2025 | 3.58 | 3.44 | 3.44 | 3.58 | 3.4 | 122,065 |
| December 08, 2025 | 3.58 | 3.56 | 3.56 | 3.69 | 3.52 | 56,500 |
| December 05, 2025 | 3.8 | 3.62 | 3.62 | 3.99 | 3.42 | 198,163 |
| December 04, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.7 | 37,870 |
| December 03, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.6 | 42,101 |
| December 02, 2025 | 3.7 | 3.77 | 3.77 | 3.84 | 3.6 | 215,846 |
| December 01, 2025 | 3.69 | 3.7 | 3.7 | 3.8 | 3.69 | 51,428 |
| November 28, 2025 | 3.7 | 3.69 | 3.69 | 3.75 | 3.63 | 158,052 |
| November 27, 2025 | 3.87 | 3.65 | 3.65 | 3.88 | 3.45 | 229,758 |