3.58
+0.06(+1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.52 | 3.58 | 3.58 | 3.64 | 3.4 | 546,609 |
| February 19, 2026 | 3.64 | 3.52 | 3.52 | 3.69 | 3.5 | 429,770 |
| February 18, 2026 | 3.69 | 3.64 | 3.64 | 3.76 | 3.61 | 301,243 |
| February 17, 2026 | 3.6 | 3.65 | 3.65 | 3.87 | 3.55 | 699,789 |
| February 16, 2026 | 3.61 | 3.55 | 3.55 | 3.7 | 3.52 | 487,563 |
| February 13, 2026 | 3.89 | 3.67 | 3.67 | 3.89 | 3.57 | 1.8M |
| February 12, 2026 | 4.04 | 3.94 | 3.94 | 4.07 | 3.88 | 1.31M |
| February 11, 2026 | 4.01 | 3.98 | 3.98 | 4.04 | 3.91 | 599,205 |
| February 10, 2026 | 3.86 | 3.94 | 3.94 | 3.98 | 3.74 | 934,126 |
| February 09, 2026 | 4 | 3.72 | 3.72 | 4.02 | 3.28 | 3.32M |
| February 06, 2026 | 4.29 | 3.86 | 3.86 | 4.29 | 3.74 | 2.7M |
| February 05, 2026 | 4.09 | 4.19 | 4.19 | 4.3 | 3.7 | 4.16M |
| February 04, 2026 | 3.54 | 4 | 4 | 4.13 | 3.48 | 4.81M |
| February 03, 2026 | 3.28 | 3.45 | 3.45 | 3.7 | 3.21 | 1.84M |
| February 02, 2026 | 3.28 | 3.21 | 3.21 | 3.28 | 3.1 | 307,292 |
| February 01, 2026 | 3.27 | 3.25 | 3.25 | 3.3 | 3.15 | 251,190 |
| January 30, 2026 | 3.23 | 3.2 | 3.2 | 3.29 | 3.16 | 376,003 |
| January 29, 2026 | 3.24 | 3.2 | 3.2 | 3.3 | 3.19 | 271,332 |
| January 28, 2026 | 3.22 | 3.23 | 3.23 | 3.37 | 3.19 | 444,517 |
| January 27, 2026 | 3.31 | 3.26 | 3.26 | 3.4 | 3.18 | 283,973 |
| January 23, 2026 | 3.4 | 3.31 | 3.31 | 3.44 | 3.3 | 160,110 |
| January 22, 2026 | 3.31 | 3.38 | 3.38 | 3.45 | 3.29 | 286,883 |
| January 21, 2026 | 3.22 | 3.29 | 3.29 | 3.34 | 3.2 | 264,188 |
| January 20, 2026 | 3.4 | 3.24 | 3.24 | 3.41 | 3.21 | 424,604 |
| January 19, 2026 | 3.45 | 3.4 | 3.4 | 3.5 | 3.3 | 496,184 |
| January 16, 2026 | 3.63 | 3.4 | 3.4 | 3.63 | 3.3 | 718,376 |
| January 14, 2026 | 3.23 | 3.54 | 3.54 | 3.65 | 3.16 | 1.12M |
| January 13, 2026 | 3.3 | 3.16 | 3.16 | 3.37 | 3.01 | 373,813 |
| January 12, 2026 | 3.38 | 3.27 | 3.27 | 3.39 | 2.81 | 598,547 |
| January 09, 2026 | 3.51 | 3.35 | 3.35 | 3.55 | 3.28 | 674,425 |
| January 08, 2026 | 3.55 | 3.47 | 3.47 | 3.65 | 3.35 | 560,126 |
| January 07, 2026 | 3.64 | 3.58 | 3.58 | 3.64 | 3.53 | 265,543 |
| January 06, 2026 | 3.57 | 3.59 | 3.59 | 3.69 | 3.48 | 349,320 |
| January 05, 2026 | 3.61 | 3.57 | 3.57 | 3.66 | 3.44 | 294,579 |
| January 02, 2026 | 3.58 | 3.58 | 3.58 | 3.65 | 3.54 | 255,848 |
| January 01, 2026 | 3.6 | 3.51 | 3.51 | 3.68 | 3.47 | 382,321 |
| December 31, 2025 | 3.63 | 3.54 | 3.54 | 3.63 | 3.48 | 399,809 |
| December 30, 2025 | 3.59 | 3.59 | 3.59 | 3.64 | 3.54 | 175,854 |
| December 29, 2025 | 3.55 | 3.59 | 3.59 | 3.67 | 3.53 | 391,734 |
| December 26, 2025 | 3.62 | 3.55 | 3.55 | 3.69 | 3.54 | 397,729 |
| December 24, 2025 | 3.58 | 3.56 | 3.56 | 3.68 | 3.55 | 263,166 |
| December 23, 2025 | 3.6 | 3.58 | 3.58 | 3.62 | 3.56 | 273,529 |
| December 22, 2025 | 3.51 | 3.59 | 3.59 | 3.66 | 3.51 | 506,042 |
| December 19, 2025 | 3.5 | 3.51 | 3.51 | 3.56 | 3.49 | 197,464 |
| December 18, 2025 | 3.51 | 3.46 | 3.46 | 3.54 | 3.41 | 338,285 |
| December 17, 2025 | 3.6 | 3.44 | 3.44 | 3.6 | 3.38 | 735,940 |
| December 16, 2025 | 3.6 | 3.59 | 3.59 | 3.65 | 3.55 | 221,755 |
| December 15, 2025 | 3.6 | 3.59 | 3.59 | 3.69 | 3.55 | 391,001 |
| December 12, 2025 | 3.55 | 3.57 | 3.57 | 3.61 | 3.52 | 368,591 |
| December 11, 2025 | 3.6 | 3.52 | 3.52 | 3.66 | 3.49 | 458,893 |
| December 10, 2025 | 3.63 | 3.6 | 3.6 | 3.73 | 3.56 | 582,659 |
| December 09, 2025 | 3.63 | 3.64 | 3.64 | 3.8 | 3.6 | 720,642 |
| December 08, 2025 | 3.62 | 3.63 | 3.63 | 3.74 | 3.59 | 448,608 |
| December 05, 2025 | 3.67 | 3.6 | 3.6 | 3.7 | 3.51 | 734,421 |
| December 04, 2025 | 3.92 | 3.67 | 3.67 | 4.05 | 3.62 | 1.48M |
| December 03, 2025 | 4.11 | 3.95 | 3.95 | 4.16 | 3.92 | 908,622 |
| December 02, 2025 | 4.24 | 4.08 | 4.08 | 4.24 | 4 | 539,130 |
| December 01, 2025 | 4.21 | 4.21 | 4.21 | 4.8 | 4.16 | 599,637 |
| November 28, 2025 | 4.23 | 4.2 | 4.2 | 4.3 | 4.16 | 214,661 |
| November 27, 2025 | 4.38 | 4.2 | 4.2 | 4.46 | 4.06 | 660,593 |