3.01
+0.01(+0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3 | 3.01 | 3.01 | 3.03 | 2.97 | 2.43M |
| February 19, 2026 | 3.15 | 3 | 3 | 3.15 | 2.95 | 4.07M |
| February 18, 2026 | 3.1 | 3.12 | 3.12 | 3.17 | 3.1 | 2.51M |
| February 17, 2026 | 3.17 | 3.1 | 3.1 | 3.22 | 3.09 | 4.36M |
| February 16, 2026 | 3.28 | 3.14 | 3.14 | 3.28 | 3.12 | 3.99M |
| February 13, 2026 | 3.31 | 3.27 | 3.27 | 3.34 | 3.26 | 3.59M |
| February 12, 2026 | 3.44 | 3.33 | 3.33 | 3.52 | 3.32 | 7.53M |
| February 11, 2026 | 3.58 | 3.49 | 3.49 | 3.6 | 3.44 | 2.56M |
| February 10, 2026 | 3.46 | 3.58 | 3.58 | 3.66 | 3.46 | 5.35M |
| February 09, 2026 | 3.39 | 3.46 | 3.46 | 3.5 | 3.36 | 4.98M |
| February 06, 2026 | 3.39 | 3.39 | 3.39 | 3.41 | 3.34 | 1.33M |
| February 05, 2026 | 3.42 | 3.39 | 3.39 | 3.46 | 3.36 | 1.44M |
| February 04, 2026 | 3.34 | 3.41 | 3.41 | 3.46 | 3.32 | 3.4M |
| February 03, 2026 | 3.44 | 3.35 | 3.35 | 3.44 | 3.32 | 2.58M |
| February 02, 2026 | 3.48 | 3.33 | 3.33 | 3.48 | 2.82 | 3.04M |
| February 01, 2026 | 3.48 | 3.45 | 3.45 | 3.57 | 3.42 | 1.24M |
| January 30, 2026 | 3.36 | 3.48 | 3.48 | 3.52 | 3.3 | 2.54M |
| January 29, 2026 | 3.4 | 3.36 | 3.36 | 3.41 | 3.33 | 1.95M |
| January 28, 2026 | 3.33 | 3.41 | 3.41 | 3.43 | 3.33 | 2.9M |
| January 27, 2026 | 3.32 | 3.33 | 3.33 | 3.36 | 3.28 | 1.57M |
| January 23, 2026 | 3.45 | 3.32 | 3.32 | 3.49 | 3.28 | 4.15M |
| January 22, 2026 | 3.38 | 3.47 | 3.47 | 3.5 | 3.35 | 2.91M |
| January 21, 2026 | 3.42 | 3.35 | 3.35 | 3.49 | 3.29 | 6.01M |
| January 20, 2026 | 3.67 | 3.48 | 3.48 | 3.68 | 3.44 | 4.69M |
| January 19, 2026 | 3.8 | 3.67 | 3.67 | 3.8 | 3.65 | 2.7M |
| January 16, 2026 | 3.86 | 3.77 | 3.77 | 3.87 | 3.74 | 2.45M |
| January 14, 2026 | 3.83 | 3.83 | 3.83 | 3.88 | 3.75 | 3M |
| January 13, 2026 | 3.88 | 3.82 | 3.82 | 3.93 | 3.78 | 3.83M |
| January 12, 2026 | 3.93 | 3.88 | 3.88 | 3.96 | 3.83 | 2.09M |
| January 09, 2026 | 3.98 | 3.94 | 3.94 | 3.99 | 3.89 | 2.5M |
| January 08, 2026 | 4.17 | 4 | 4 | 4.19 | 3.98 | 3.95M |
| January 07, 2026 | 4.1 | 4.17 | 4.17 | 4.27 | 4.04 | 3.63M |
| January 06, 2026 | 4.03 | 4.07 | 4.07 | 4.1 | 3.98 | 3.54M |
| January 05, 2026 | 4.03 | 4.03 | 4.03 | 4.05 | 3.98 | 2.27M |
| January 02, 2026 | 4 | 4.03 | 4.03 | 4.07 | 3.95 | 2.38M |
| January 01, 2026 | 3.98 | 4 | 4 | 4.06 | 3.98 | 2.04M |
| December 31, 2025 | 3.95 | 3.98 | 3.98 | 4.02 | 3.95 | 2.36M |
| December 30, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.92 | 2.17M |
| December 29, 2025 | 3.91 | 3.98 | 3.98 | 4.02 | 3.87 | 3.75M |
| December 26, 2025 | 3.92 | 3.9 | 3.9 | 3.94 | 3.85 | 3.29M |
| December 24, 2025 | 4.04 | 3.92 | 3.92 | 4.05 | 3.91 | 3.8M |
| December 23, 2025 | 3.94 | 4.02 | 4.02 | 4.04 | 3.91 | 3.64M |
| December 22, 2025 | 3.99 | 3.94 | 3.94 | 4.01 | 3.93 | 2.04M |
| December 19, 2025 | 3.96 | 3.95 | 3.95 | 3.99 | 3.89 | 2.32M |
| December 18, 2025 | 3.9 | 3.93 | 3.93 | 3.97 | 3.84 | 1.98M |
| December 17, 2025 | 4.06 | 3.87 | 3.87 | 4.06 | 3.85 | 4.14M |
| December 16, 2025 | 3.94 | 4 | 4 | 4.02 | 3.91 | 2.49M |
| December 15, 2025 | 4.08 | 3.94 | 3.94 | 4.08 | 3.93 | 3.04M |
| December 12, 2025 | 3.87 | 4.05 | 4.05 | 4.1 | 3.84 | 5M |
| December 11, 2025 | 4 | 3.88 | 3.88 | 4 | 3.86 | 3.62M |
| December 10, 2025 | 4.09 | 3.96 | 3.96 | 4.1 | 3.94 | 3.93M |
| December 09, 2025 | 3.86 | 4.06 | 4.06 | 4.1 | 3.78 | 11.73M |
| December 08, 2025 | 4.03 | 3.81 | 3.81 | 4.04 | 3.78 | 4.31M |
| December 05, 2025 | 4.1 | 4.03 | 4.03 | 4.15 | 3.99 | 4.35M |
| December 04, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.05 | 2.32M |
| December 03, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.05 | 2.24M |
| December 02, 2025 | 4.08 | 4.13 | 4.13 | 4.18 | 4 | 4.22M |
| December 01, 2025 | 4.39 | 4.08 | 4.08 | 4.39 | 4.06 | 4.09M |
| November 28, 2025 | 4.26 | 4.34 | 4.34 | 4.41 | 4.21 | 2.39M |
| November 27, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.13 | 2.18M |