4.46
-0.07(-1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.53 | 4.46 | 4.46 | 4.57 | 4.44 | 7,114 |
| February 19, 2026 | 4.4 | 4.53 | 4.53 | 4.66 | 4.37 | 25,500 |
| February 18, 2026 | 4.29 | 4.51 | 4.51 | 4.65 | 4.29 | 17,553 |
| February 17, 2026 | 4.38 | 4.41 | 4.41 | 4.61 | 4.38 | 14,287 |
| February 16, 2026 | 4.48 | 4.38 | 4.38 | 4.69 | 4.32 | 12,375 |
| February 13, 2026 | 4.42 | 4.41 | 4.41 | 4.45 | 4.31 | 9,467 |
| February 12, 2026 | 4.26 | 4.42 | 4.42 | 4.74 | 4.26 | 20,371 |
| February 11, 2026 | 4.89 | 4.45 | 4.45 | 4.89 | 4.42 | 32,203 |
| February 10, 2026 | 4.5 | 4.52 | 4.52 | 4.54 | 4.17 | 11,397 |
| February 09, 2026 | 4.6 | 4.55 | 4.55 | 4.87 | 4.14 | 9,686 |
| February 06, 2026 | 4.35 | 4.5 | 4.5 | 5 | 4.35 | 13,573 |
| February 05, 2026 | 5.13 | 4.66 | 4.66 | 5.13 | 4.22 | 37,566 |
| February 04, 2026 | 4.57 | 4.44 | 4.44 | 4.66 | 4.07 | 15,162 |
| February 03, 2026 | 4.23 | 4.56 | 4.56 | 4.94 | 4.17 | 67,237 |
| February 02, 2026 | 3.98 | 4.12 | 4.12 | 4.14 | 3.82 | 28,402 |
| February 01, 2026 | 4.4 | 3.98 | 3.98 | 4.4 | 3.76 | 9,067 |
| January 30, 2026 | 4.05 | 4 | 4 | 4.18 | 3.8 | 41,601 |
| January 29, 2026 | 4.3 | 4.05 | 4.05 | 4.6 | 3.86 | 59,104 |
| January 28, 2026 | 4.47 | 4.4 | 4.4 | 4.83 | 4.21 | 21,370 |
| January 27, 2026 | 4.84 | 4.47 | 4.47 | 4.84 | 4.06 | 22,683 |
| January 23, 2026 | 4.69 | 4.61 | 4.61 | 4.69 | 4.38 | 6,945 |
| January 22, 2026 | 4.71 | 4.46 | 4.46 | 4.72 | 4.01 | 48,675 |
| January 21, 2026 | 4.51 | 4.5 | 4.5 | 4.62 | 4.37 | 21,867 |
| January 20, 2026 | 4.6 | 4.77 | 4.77 | 4.94 | 4.6 | 8,963 |
| January 19, 2026 | 4.61 | 4.85 | 4.85 | 4.94 | 4.61 | 28,956 |
| January 16, 2026 | 4.75 | 4.95 | 4.95 | 5.35 | 4.75 | 90,489 |
| January 14, 2026 | 4.75 | 4.85 | 4.85 | 5.78 | 4.26 | 426,732 |
| January 13, 2026 | 5.01 | 4.82 | 4.82 | 5.16 | 4.76 | 14,738 |
| January 12, 2026 | 5.03 | 5.01 | 5.01 | 5.38 | 5 | 23,308 |
| January 09, 2026 | 5.09 | 5.05 | 5.05 | 5.32 | 4.81 | 14,313 |
| January 08, 2026 | 5.49 | 5.19 | 5.19 | 5.49 | 4.8 | 17,667 |
| January 07, 2026 | 5.3 | 5.27 | 5.27 | 5.44 | 5.23 | 3,740 |
| January 06, 2026 | 5.35 | 5.4 | 5.4 | 5.44 | 5.26 | 27,102 |
| January 05, 2026 | 5.26 | 5.37 | 5.37 | 5.55 | 5.17 | 16,577 |
| January 02, 2026 | 5.3 | 5.4 | 5.4 | 5.44 | 5.3 | 7,659 |
| January 01, 2026 | 5.48 | 5.3 | 5.3 | 5.48 | 5.25 | 13,547 |
| December 31, 2025 | 5.62 | 5.32 | 5.32 | 5.62 | 5.31 | 19,038 |
| December 30, 2025 | 5.6 | 5.42 | 5.42 | 5.8 | 5 | 19,844 |
| December 29, 2025 | 5.3 | 5.31 | 5.31 | 6.29 | 4.41 | 98,903 |
| December 26, 2025 | 5.46 | 5.28 | 5.28 | 5.7 | 5.22 | 17,387 |
| December 24, 2025 | 5.28 | 5.27 | 5.27 | 5.47 | 5.25 | 9,792 |
| December 23, 2025 | 5.29 | 5.28 | 5.28 | 5.4 | 5.23 | 6,092 |
| December 22, 2025 | 5.31 | 5.29 | 5.29 | 5.4 | 5.22 | 5,072 |
| December 19, 2025 | 5.29 | 5.29 | 5.29 | 5.4 | 5.29 | 12,269 |
| December 18, 2025 | 5.24 | 5.29 | 5.29 | 5.34 | 5.11 | 12,763 |
| December 17, 2025 | 5.31 | 5.36 | 5.36 | 5.41 | 5.27 | 762 |
| December 16, 2025 | 5.5 | 5.3 | 5.3 | 5.51 | 5.27 | 15,294 |
| December 15, 2025 | 5.29 | 5.33 | 5.33 | 5.4 | 5.22 | 8,157 |
| December 12, 2025 | 5.41 | 5.29 | 5.29 | 5.48 | 5.21 | 8,693 |
| December 11, 2025 | 5.25 | 5.3 | 5.3 | 5.45 | 5.17 | 14,414 |
| December 10, 2025 | 5.25 | 5.27 | 5.27 | 5.61 | 5.22 | 17,628 |
| December 09, 2025 | 5.22 | 5.33 | 5.33 | 5.33 | 5.21 | 7,107 |
| December 08, 2025 | 5.22 | 5.31 | 5.31 | 5.51 | 5.21 | 13,624 |
| December 05, 2025 | 5.53 | 5.51 | 5.51 | 5.8 | 5.27 | 13,731 |
| December 04, 2025 | 5.41 | 5.41 | 5.41 | 5.84 | 5.38 | 12,372 |
| December 03, 2025 | 5.57 | 5.38 | 5.38 | 5.58 | 5.3 | 10,862 |
| December 02, 2025 | 5.32 | 5.58 | 5.58 | 5.65 | 5.27 | 8,216 |
| December 01, 2025 | 5.25 | 5.32 | 5.32 | 5.6 | 5.25 | 12,455 |
| November 28, 2025 | 5.8 | 5.44 | 5.44 | 5.8 | 5.32 | 37,826 |
| November 27, 2025 | 5.59 | 5.52 | 5.52 | 5.6 | 5.39 | 3,462 |