6.97
-0.05(-0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.05 | 6.97 | 6.97 | 7.1 | 6.9 | 63,840 |
| February 19, 2026 | 7 | 7.02 | 7.02 | 7.2 | 7 | 49,441 |
| February 18, 2026 | 7.02 | 7.04 | 7.04 | 7.23 | 7.02 | 70,418 |
| February 17, 2026 | 7.05 | 7.1 | 7.1 | 7.16 | 7 | 60,652 |
| February 16, 2026 | 7.12 | 7.07 | 7.07 | 7.2 | 7.01 | 132,038 |
| February 13, 2026 | 7.44 | 7.27 | 7.27 | 7.44 | 7.25 | 72,099 |
| February 12, 2026 | 7.4 | 7.32 | 7.32 | 7.56 | 7.28 | 108,233 |
| February 11, 2026 | 7.55 | 7.5 | 7.5 | 7.58 | 7.31 | 99,516 |
| February 10, 2026 | 7.14 | 7.44 | 7.44 | 7.49 | 7.1 | 227,183 |
| February 09, 2026 | 7.13 | 7.14 | 7.14 | 7.24 | 7.07 | 93,397 |
| February 06, 2026 | 7.02 | 7.07 | 7.07 | 7.28 | 7.02 | 145,730 |
| February 05, 2026 | 7.28 | 7.13 | 7.13 | 7.4 | 7.01 | 125,518 |
| February 04, 2026 | 7.3 | 7.24 | 7.24 | 7.36 | 7 | 134,561 |
| February 03, 2026 | 7.48 | 7.31 | 7.31 | 7.53 | 7.11 | 118,632 |
| February 02, 2026 | 7.2 | 7.23 | 7.23 | 7.45 | 7.1 | 97,650 |
| February 01, 2026 | 7.46 | 7.2 | 7.2 | 7.46 | 7.1 | 83,901 |
| January 30, 2026 | 7.14 | 7.17 | 7.17 | 7.3 | 7.06 | 71,373 |
| January 29, 2026 | 7.04 | 7.14 | 7.14 | 7.16 | 7.04 | 103,054 |
| January 28, 2026 | 7 | 7.11 | 7.11 | 7.23 | 7 | 88,042 |
| January 27, 2026 | 7.22 | 7.08 | 7.08 | 7.3 | 7 | 184,962 |
| January 23, 2026 | 7.04 | 7.25 | 7.25 | 7.3 | 7.04 | 92,273 |
| January 22, 2026 | 6.94 | 7.18 | 7.18 | 7.33 | 6.94 | 97,566 |
| January 21, 2026 | 7.21 | 6.99 | 6.99 | 7.57 | 6.9 | 176,501 |
| January 20, 2026 | 7.35 | 7.21 | 7.21 | 7.53 | 7.2 | 131,043 |
| January 19, 2026 | 7.59 | 7.56 | 7.56 | 7.8 | 7.4 | 72,744 |
| January 16, 2026 | 7.5 | 7.6 | 7.6 | 7.84 | 7.31 | 114,326 |
| January 14, 2026 | 7.82 | 7.64 | 7.64 | 7.82 | 7.55 | 143,289 |
| January 13, 2026 | 7.5 | 7.62 | 7.62 | 7.8 | 7.5 | 66,811 |
| January 12, 2026 | 7.78 | 7.62 | 7.62 | 7.81 | 7.42 | 169,219 |
| January 09, 2026 | 7.7 | 7.81 | 7.81 | 7.97 | 7.7 | 193,081 |
| January 08, 2026 | 7.87 | 7.83 | 7.83 | 7.98 | 7.75 | 2.61M |
| January 07, 2026 | 7.99 | 7.9 | 7.9 | 7.99 | 7.73 | 80,699 |
| January 06, 2026 | 7.99 | 7.9 | 7.9 | 8.08 | 7.79 | 86,301 |
| January 05, 2026 | 8.13 | 7.97 | 7.97 | 8.13 | 7.9 | 80,746 |
| January 02, 2026 | 7.91 | 8.09 | 8.09 | 8.11 | 7.91 | 294,125 |
| January 01, 2026 | 8.27 | 8.03 | 8.03 | 8.27 | 8 | 52,176 |
| December 31, 2025 | 7.99 | 8.23 | 8.23 | 8.26 | 7.9 | 2.98M |
| December 30, 2025 | 7.96 | 7.87 | 7.87 | 8.05 | 7.8 | 82,443 |
| December 29, 2025 | 8.19 | 7.93 | 7.93 | 8.19 | 7.75 | 48,299 |
| December 26, 2025 | 8.06 | 8.06 | 8.06 | 8.19 | 7.94 | 873,044 |
| December 24, 2025 | 8.27 | 8.06 | 8.06 | 8.27 | 7.97 | 107,995 |
| December 23, 2025 | 8.4 | 8.07 | 8.07 | 8.4 | 8.01 | 84,624 |
| December 22, 2025 | 8.07 | 8.29 | 8.29 | 8.3 | 7.91 | 2.57M |
| December 19, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 7.91 | 91,925 |
| December 18, 2025 | 8.05 | 7.9 | 7.9 | 8.05 | 7.8 | 48,981 |
| December 17, 2025 | 8 | 7.89 | 7.89 | 8.04 | 7.77 | 87,838 |
| December 16, 2025 | 8.14 | 8.01 | 8.01 | 8.14 | 7.73 | 160,147 |
| December 15, 2025 | 8.01 | 8.05 | 8.05 | 8.22 | 7.72 | 105,836 |
| December 12, 2025 | 8.2 | 8.07 | 8.07 | 8.2 | 7.66 | 112,046 |
| December 11, 2025 | 7.9 | 8 | 8 | 8.18 | 7.9 | 65,810 |
| December 10, 2025 | 8.01 | 7.99 | 7.99 | 8.29 | 7.9 | 94,973 |
| December 09, 2025 | 7.97 | 8.06 | 8.06 | 8.18 | 7.8 | 153,258 |
| December 08, 2025 | 8.15 | 7.97 | 7.97 | 8.38 | 7.85 | 147,030 |
| December 05, 2025 | 8.12 | 8.07 | 8.07 | 8.34 | 7.92 | 87,574 |
| December 04, 2025 | 8.54 | 8.16 | 8.16 | 8.54 | 8.05 | 82,557 |
| December 03, 2025 | 8.1 | 8.32 | 8.32 | 8.45 | 7.9 | 124,289 |
| December 02, 2025 | 8.3 | 8.07 | 8.07 | 8.3 | 7.9 | 77,973 |
| December 01, 2025 | 7.91 | 8.11 | 8.11 | 8.24 | 7.91 | 51,134 |
| November 28, 2025 | 8.36 | 8.05 | 8.05 | 8.36 | 8 | 110,023 |
| November 27, 2025 | 8.2 | 8.2 | 8.2 | 8.49 | 8.16 | 1.08M |