9.36
+0.09(+0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 9.21 | 9.36 | 9.36 | 9.45 | 9.21 | 61,949 |
| February 26, 2026 | 9.77 | 9.27 | 9.27 | 9.77 | 9.21 | 81,544 |
| February 25, 2026 | 9.65 | 9.33 | 9.33 | 11 | 9.12 | 388,436 |
| February 24, 2026 | 9.2 | 9.28 | 9.28 | 9.6 | 9.1 | 81,183 |
| February 23, 2026 | 9.66 | 9.58 | 9.58 | 9.66 | 9.45 | 71,687 |
| February 20, 2026 | 9.2 | 9.31 | 9.31 | 9.7 | 9.2 | 46,296 |
| February 19, 2026 | 9.32 | 9.26 | 9.26 | 9.46 | 9.21 | 49,109 |
| February 18, 2026 | 9.53 | 9.3 | 9.3 | 9.65 | 9.25 | 96,660 |
| February 17, 2026 | 9.57 | 9.34 | 9.34 | 9.57 | 9.3 | 49,652 |
| February 16, 2026 | 9.75 | 9.41 | 9.41 | 9.87 | 9.36 | 99,168 |
| February 13, 2026 | 9.97 | 9.7 | 9.7 | 9.98 | 9.61 | 105,973 |
| February 12, 2026 | 9.78 | 9.86 | 9.86 | 9.99 | 9.56 | 122,404 |
| February 11, 2026 | 9.41 | 9.78 | 9.78 | 9.89 | 9.4 | 144,365 |
| February 10, 2026 | 9.11 | 9.44 | 9.44 | 9.52 | 9.11 | 117,681 |
| February 09, 2026 | 9.1 | 9.32 | 9.32 | 9.48 | 9.05 | 122,833 |
| February 06, 2026 | 9.53 | 9.09 | 9.09 | 9.53 | 8.65 | 120,784 |
| February 05, 2026 | 9.38 | 9.38 | 9.38 | 9.49 | 9.19 | 107,160 |
| February 04, 2026 | 9.34 | 9.28 | 9.28 | 9.36 | 9 | 111,770 |
| February 03, 2026 | 9.5 | 9.18 | 9.18 | 9.53 | 9.08 | 104,955 |
| February 02, 2026 | 9.18 | 9.08 | 9.08 | 9.3 | 8.95 | 109,858 |
| February 01, 2026 | 8.9 | 8.98 | 8.98 | 9.42 | 8.79 | 168,766 |
| January 30, 2026 | 8.51 | 8.79 | 8.79 | 8.99 | 8.5 | 140,004 |
| January 29, 2026 | 9.2 | 8.75 | 8.75 | 9.2 | 8.7 | 151,478 |
| January 28, 2026 | 8.59 | 8.95 | 8.95 | 9.15 | 8.59 | 104,733 |
| January 27, 2026 | 8.93 | 8.59 | 8.59 | 9 | 8.26 | 108,848 |
| January 23, 2026 | 8.8 | 8.85 | 8.85 | 9.14 | 8.52 | 104,682 |
| January 22, 2026 | 8.64 | 8.98 | 8.98 | 9.2 | 8.64 | 122,181 |
| January 21, 2026 | 8.7 | 8.64 | 8.64 | 8.99 | 8 | 329,170 |
| January 20, 2026 | 9.2 | 8.95 | 8.95 | 9.4 | 8.16 | 232,502 |
| January 19, 2026 | 9.48 | 9.25 | 9.25 | 9.69 | 9.2 | 109,566 |
| January 16, 2026 | 9.76 | 9.48 | 9.48 | 10 | 9.41 | 162,468 |
| January 14, 2026 | 9.33 | 9.58 | 9.58 | 9.75 | 9.31 | 84,333 |
| January 13, 2026 | 9.4 | 9.31 | 9.31 | 9.4 | 9.17 | 104,806 |
| January 12, 2026 | 9.66 | 9.07 | 9.07 | 9.97 | 8.49 | 543,234 |
| January 09, 2026 | 9.85 | 9.66 | 9.66 | 10.02 | 9.42 | 113,687 |
| January 08, 2026 | 10.12 | 9.91 | 9.91 | 10.12 | 9.82 | 96,943 |
| January 07, 2026 | 10.14 | 10.01 | 10.01 | 10.14 | 9.9 | 81,592 |
| January 06, 2026 | 9.75 | 9.99 | 9.99 | 10.1 | 9.75 | 111,022 |
| January 05, 2026 | 10.23 | 10.01 | 10.01 | 10.23 | 9.95 | 110,108 |
| January 02, 2026 | 9.9 | 10.03 | 10.03 | 10.25 | 9.8 | 155,229 |
| January 01, 2026 | 10 | 9.97 | 9.97 | 10.18 | 9.9 | 61,403 |
| December 31, 2025 | 10 | 10.05 | 10.05 | 10.17 | 9.84 | 92,055 |
| December 30, 2025 | 9.99 | 9.97 | 9.97 | 10.1 | 9.88 | 71,068 |
| December 29, 2025 | 10.07 | 9.93 | 9.93 | 10.07 | 9.9 | 78,299 |
| December 26, 2025 | 10.03 | 9.92 | 9.92 | 10.09 | 9.38 | 160,978 |
| December 24, 2025 | 10.2 | 9.93 | 9.93 | 10.2 | 9.32 | 149,411 |
| December 23, 2025 | 10.05 | 10.03 | 10.03 | 10.18 | 10.02 | 152,111 |
| December 22, 2025 | 10.1 | 10.05 | 10.05 | 10.25 | 10.01 | 108,432 |
| December 19, 2025 | 10.04 | 10.08 | 10.08 | 10.25 | 10.01 | 88,878 |
| December 18, 2025 | 10.03 | 10.06 | 10.06 | 10.17 | 10.01 | 81,752 |
| December 17, 2025 | 10.1 | 10.03 | 10.03 | 10.3 | 10.01 | 118,544 |
| December 16, 2025 | 10.39 | 10.13 | 10.13 | 10.4 | 10.06 | 141,969 |
| December 15, 2025 | 10.25 | 10.21 | 10.21 | 10.6 | 10.05 | 89,024 |
| December 12, 2025 | 10.39 | 10.24 | 10.24 | 10.6 | 10.2 | 126,777 |
| December 11, 2025 | 10.39 | 10.33 | 10.33 | 10.57 | 10.25 | 44,534 |
| December 10, 2025 | 10.32 | 10.41 | 10.41 | 10.54 | 10.32 | 28,855 |
| December 09, 2025 | 10.48 | 10.31 | 10.31 | 10.59 | 10 | 129,091 |
| December 08, 2025 | 10.58 | 10.48 | 10.48 | 10.8 | 10.3 | 184,193 |
| December 05, 2025 | 10.51 | 10.23 | 10.23 | 10.69 | 10.12 | 99,092 |
| December 04, 2025 | 10.54 | 10.5 | 10.5 | 10.69 | 10.41 | 101,802 |