12.81
+0.17(+1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 12.64 | 12.81 | 12.81 | 13.76 | 12.3 | 3.48M |
| February 19, 2026 | 13.25 | 12.64 | 12.64 | 13.4 | 12.2 | 862,887 |
| February 18, 2026 | 4.62 | 4.49 | 4.49 | 4.72 | 4.47 | 3.87M |
| February 17, 2026 | 4.58 | 4.62 | 4.62 | 4.98 | 4.52 | 14.2M |
| February 16, 2026 | 5.33 | 4.73 | 4.73 | 5.33 | 4.67 | 6.25M |
| February 13, 2026 | 5.3 | 5.57 | 5.57 | 6.08 | 5.18 | 13.24M |
| February 12, 2026 | 5.28 | 5.07 | 5.07 | 5.28 | 5.02 | 8.45M |
| February 11, 2026 | 5.24 | 5.2 | 5.2 | 5.28 | 5.13 | 19.37M |
| February 10, 2026 | 5.04 | 5.11 | 5.11 | 5.15 | 4.98 | 6.67M |
| February 09, 2026 | 5.21 | 4.98 | 4.98 | 5.21 | 4.95 | 12.46M |
| February 06, 2026 | 5.1 | 5.02 | 5.02 | 5.1 | 4.97 | 6.05M |
| February 05, 2026 | 5.2 | 5.05 | 5.05 | 5.2 | 4.97 | 6.13M |
| February 04, 2026 | 5.18 | 5.11 | 5.11 | 5.24 | 5.07 | 17.2M |
| February 03, 2026 | 5.09 | 5.09 | 5.09 | 5.11 | 4.93 | 4.98M |
| February 02, 2026 | 4.99 | 4.78 | 4.78 | 5.12 | 4.67 | 11.1M |
| February 01, 2026 | 4.92 | 4.85 | 4.85 | 5.02 | 4.78 | 694,392 |
| January 30, 2026 | 4.98 | 5 | 5 | 5.11 | 4.91 | 1.77M |
| January 29, 2026 | 5.11 | 5.03 | 5.03 | 5.16 | 5.01 | 816,525 |
| January 28, 2026 | 5.03 | 5.1 | 5.1 | 5.22 | 4.98 | 2.62M |
| January 27, 2026 | 5.03 | 5.02 | 5.02 | 5.22 | 4.92 | 4.62M |
| January 23, 2026 | 5.24 | 5.01 | 5.01 | 5.27 | 4.96 | 2.73M |
| January 22, 2026 | 5.11 | 5.24 | 5.24 | 5.29 | 4.95 | 2.58M |
| January 21, 2026 | 5.09 | 5.02 | 5.02 | 5.33 | 4.95 | 8.37M |
| January 20, 2026 | 5.32 | 5.17 | 5.17 | 5.32 | 4.94 | 6.29M |
| January 19, 2026 | 5.32 | 5.24 | 5.24 | 5.39 | 5.2 | 4.07M |
| January 16, 2026 | 5.27 | 5.38 | 5.38 | 5.45 | 5.27 | 3.84M |
| January 15, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0 |
| January 14, 2026 | 5.33 | 5.33 | 5.33 | 5.44 | 5.27 | 5.14M |
| January 13, 2026 | 5.33 | 5.43 | 5.43 | 5.44 | 5.33 | 1.93M |
| January 12, 2026 | 5.45 | 5.31 | 5.31 | 5.45 | 5.13 | 6.65M |
| January 09, 2026 | 5.69 | 5.45 | 5.45 | 5.69 | 5.45 | 3.49M |
| January 08, 2026 | 5.51 | 5.62 | 5.62 | 5.87 | 5.5 | 6.5M |
| January 07, 2026 | 5.44 | 5.45 | 5.45 | 5.56 | 5.32 | 7.01M |
| January 06, 2026 | 5.36 | 5.39 | 5.39 | 5.42 | 5.27 | 9.04M |
| January 05, 2026 | 5.44 | 5.36 | 5.36 | 5.44 | 5.26 | 1.4M |
| January 02, 2026 | 5.31 | 5.21 | 5.21 | 5.31 | 5.19 | 1.28M |
| January 01, 2026 | 5.28 | 5.26 | 5.26 | 5.31 | 5.22 | 1.19M |
| December 31, 2025 | 5.45 | 5.27 | 5.27 | 5.49 | 5.26 | 1.6M |
| December 30, 2025 | 5.29 | 5.43 | 5.43 | 5.49 | 5.27 | 2.55M |
| December 29, 2025 | 5.38 | 5.33 | 5.33 | 5.41 | 5.27 | 2.84M |
| December 26, 2025 | 5.53 | 5.24 | 5.24 | 5.53 | 5.23 | 936,765 |
| December 24, 2025 | 5.36 | 5.4 | 5.4 | 5.48 | 5.27 | 1.82M |
| December 23, 2025 | 5.47 | 5.43 | 5.43 | 5.47 | 5.4 | 1.95M |
| December 22, 2025 | 5.62 | 5.46 | 5.46 | 5.62 | 5.44 | 2.15M |
| December 19, 2025 | 5.55 | 5.62 | 5.62 | 5.67 | 5.4 | 5.28M |
| December 18, 2025 | 5.56 | 5.46 | 5.46 | 5.56 | 5.42 | 1.66M |
| December 17, 2025 | 5.5 | 5.44 | 5.44 | 5.52 | 5.33 | 2.03M |
| December 16, 2025 | 5.67 | 5.51 | 5.51 | 5.67 | 5.47 | 1.08M |
| December 15, 2025 | 5.56 | 5.6 | 5.6 | 5.68 | 5.56 | 1.39M |
| December 12, 2025 | 5.53 | 5.58 | 5.58 | 5.64 | 5.45 | 3.61M |
| December 11, 2025 | 5.67 | 5.55 | 5.55 | 5.67 | 5.44 | 2.81M |
| December 10, 2025 | 5.56 | 5.61 | 5.61 | 5.66 | 5.47 | 5.79M |
| December 09, 2025 | 5.55 | 5.57 | 5.57 | 5.6 | 5.47 | 6.42M |
| December 08, 2025 | 5.62 | 5.54 | 5.54 | 5.62 | 5.48 | 4.01M |
| December 05, 2025 | 5.56 | 5.57 | 5.57 | 5.59 | 5.42 | 7.11M |
| December 04, 2025 | 5.47 | 5.52 | 5.52 | 5.58 | 5.31 | 4.13M |
| December 03, 2025 | 5.56 | 5.48 | 5.48 | 5.62 | 5.4 | 5.12M |
| December 02, 2025 | 5.44 | 5.47 | 5.47 | 5.55 | 5.4 | 5.88M |
| December 01, 2025 | 5.2 | 5.39 | 5.39 | 5.6 | 5.12 | 17.99M |
| November 28, 2025 | 5.04 | 5.12 | 5.12 | 5.36 | 5.04 | 10.01M |