3.40
-0.12(-3.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.44 | 3.4 | 3.4 | 3.77 | 3.22 | 75,822 |
| February 19, 2026 | 3.52 | 3.52 | 3.52 | 3.98 | 3.21 | 155,370 |
| February 18, 2026 | 3.44 | 3.52 | 3.52 | 3.65 | 3.44 | 40,285 |
| February 17, 2026 | 3.5 | 3.51 | 3.51 | 3.54 | 3.4 | 23,577 |
| February 16, 2026 | 3.64 | 3.52 | 3.52 | 3.64 | 3.43 | 47,334 |
| February 13, 2026 | 3.61 | 3.52 | 3.52 | 3.82 | 3.45 | 115,676 |
| February 12, 2026 | 3.87 | 3.67 | 3.67 | 3.87 | 3.61 | 14,852 |
| February 11, 2026 | 3.84 | 3.79 | 3.79 | 3.95 | 3.56 | 55,778 |
| February 10, 2026 | 3.65 | 3.84 | 3.84 | 3.85 | 3.52 | 60,341 |
| February 09, 2026 | 3.5 | 3.65 | 3.65 | 3.87 | 3.5 | 59,173 |
| February 06, 2026 | 3.76 | 3.67 | 3.67 | 3.89 | 3.32 | 136,235 |
| February 05, 2026 | 3.43 | 3.76 | 3.76 | 4.12 | 3.43 | 507,198 |
| February 04, 2026 | 3.5 | 3.45 | 3.45 | 3.51 | 3.41 | 29,798 |
| February 03, 2026 | 3.54 | 3.43 | 3.43 | 3.59 | 3.36 | 37,778 |
| February 02, 2026 | 3.65 | 3.46 | 3.46 | 3.65 | 3.36 | 22,011 |
| February 01, 2026 | 3.26 | 3.55 | 3.55 | 3.8 | 3.26 | 67,075 |
| January 30, 2026 | 3.22 | 3.29 | 3.29 | 3.34 | 3.2 | 87,924 |
| January 29, 2026 | 3.28 | 3.28 | 3.28 | 3.31 | 3.25 | 29,541 |
| January 28, 2026 | 3.26 | 3.31 | 3.31 | 3.36 | 3.2 | 67,622 |
| January 27, 2026 | 3.5 | 3.25 | 3.25 | 3.69 | 3.21 | 249,382 |
| January 23, 2026 | 3.67 | 3.33 | 3.33 | 3.76 | 3.07 | 298,267 |
| January 22, 2026 | 3.99 | 3.67 | 3.67 | 3.99 | 3.65 | 122,398 |
| January 21, 2026 | 3.86 | 3.81 | 3.81 | 4.1 | 3.6 | 30,099 |
| January 20, 2026 | 4 | 3.86 | 3.86 | 4.22 | 3.82 | 101,802 |
| January 19, 2026 | 4.35 | 4.14 | 4.14 | 4.59 | 4.03 | 140,943 |
| January 16, 2026 | 4.9 | 4.57 | 4.57 | 5.09 | 4.46 | 1.16M |
| January 14, 2026 | 3.93 | 4.46 | 4.46 | 4.46 | 3.93 | 552,976 |
| January 13, 2026 | 3.5 | 3.72 | 3.72 | 3.95 | 3.35 | 71,687 |
| January 12, 2026 | 3.6 | 3.34 | 3.34 | 3.65 | 3.25 | 98,716 |
| January 09, 2026 | 3.75 | 3.57 | 3.57 | 3.75 | 3.45 | 69,961 |
| January 08, 2026 | 3.72 | 3.67 | 3.67 | 3.72 | 3.62 | 29,577 |
| January 07, 2026 | 3.73 | 3.72 | 3.72 | 3.8 | 3.61 | 32,329 |
| January 06, 2026 | 3.78 | 3.73 | 3.73 | 3.8 | 3.7 | 36,636 |
| January 05, 2026 | 3.84 | 3.77 | 3.77 | 3.9 | 3.7 | 56,377 |
| January 02, 2026 | 3.89 | 3.84 | 3.84 | 3.89 | 3.82 | 28,214 |
| January 01, 2026 | 3.92 | 3.89 | 3.89 | 3.92 | 3.8 | 43,737 |
| December 31, 2025 | 3.93 | 3.86 | 3.86 | 4.04 | 3.84 | 29,815 |
| December 30, 2025 | 3.95 | 3.9 | 3.9 | 3.98 | 3.76 | 16,732 |
| December 29, 2025 | 4.09 | 3.95 | 3.95 | 4.09 | 3.9 | 46,431 |
| December 26, 2025 | 4.25 | 3.99 | 3.99 | 4.25 | 3.81 | 71,055 |
| December 24, 2025 | 3.95 | 4.02 | 4.02 | 4.1 | 3.95 | 16,035 |
| December 23, 2025 | 3.97 | 4.01 | 4.01 | 4.05 | 3.91 | 13,471 |
| December 22, 2025 | 3.92 | 4.05 | 4.05 | 4.14 | 3.92 | 48,807 |
| December 19, 2025 | 4.05 | 4 | 4 | 4.09 | 3.96 | 32,845 |
| December 18, 2025 | 3.92 | 4.04 | 4.04 | 4.06 | 3.87 | 62,588 |
| December 17, 2025 | 3.82 | 3.92 | 3.92 | 4 | 3.82 | 17,591 |
| December 16, 2025 | 3.93 | 3.92 | 3.92 | 4.12 | 3.9 | 27,918 |
| December 15, 2025 | 4 | 4 | 4 | 4.11 | 3.99 | 66,951 |
| December 12, 2025 | 4.17 | 4 | 4 | 4.17 | 3.95 | 17,300 |
| December 11, 2025 | 3.99 | 4.03 | 4.03 | 4.15 | 3.93 | 13,596 |
| December 10, 2025 | 3.96 | 3.99 | 3.99 | 4.17 | 3.96 | 14,488 |
| December 09, 2025 | 3.94 | 3.96 | 3.96 | 4.06 | 3.94 | 11,744 |
| December 08, 2025 | 4.02 | 3.92 | 3.92 | 4.05 | 3.9 | 28,011 |
| December 05, 2025 | 4.14 | 4.02 | 4.02 | 4.14 | 3.96 | 20,264 |
| December 04, 2025 | 4.17 | 4.03 | 4.03 | 4.17 | 3.92 | 30,558 |
| December 03, 2025 | 4.18 | 4.03 | 4.03 | 4.18 | 4 | 18,860 |
| December 02, 2025 | 4 | 4.1 | 4.1 | 4.25 | 3.92 | 56,957 |
| December 01, 2025 | 4.14 | 4.09 | 4.09 | 4.17 | 4.03 | 19,123 |
| November 28, 2025 | 4.08 | 4.06 | 4.06 | 4.12 | 4.03 | 15,477 |
| November 27, 2025 | 4.15 | 4.05 | 4.05 | 4.2 | 4.02 | 21,987 |