2.67
-0.14(-4.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.81 | 2.67 | 2.67 | 2.81 | 2.67 | 4,741 |
| February 19, 2026 | 2.87 | 2.81 | 2.81 | 2.93 | 2.81 | 872 |
| February 18, 2026 | 2.79 | 2.81 | 2.81 | 2.81 | 2.79 | 369 |
| February 17, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 177 |
| February 16, 2026 | 2.9 | 2.79 | 2.79 | 3.04 | 2.76 | 576 |
| February 13, 2026 | 2.99 | 2.9 | 2.9 | 3 | 2.9 | 5,122 |
| February 12, 2026 | 3.12 | 3.05 | 3.05 | 3.12 | 3 | 1,645 |
| February 11, 2026 | 3.06 | 3.06 | 3.06 | 3.07 | 2.91 | 2,204 |
| February 10, 2026 | 3.1 | 3.06 | 3.06 | 3.1 | 2.83 | 2,762 |
| February 09, 2026 | 2.87 | 2.96 | 2.96 | 3.01 | 2.73 | 2,838 |
| February 06, 2026 | 2.79 | 2.87 | 2.87 | 2.87 | 2.62 | 4,792 |
| February 05, 2026 | 2.61 | 2.74 | 2.74 | 2.8 | 2.61 | 3,540 |
| February 04, 2026 | 2.61 | 2.74 | 2.74 | 2.74 | 2.58 | 1,952 |
| February 03, 2026 | 2.75 | 2.61 | 2.61 | 2.78 | 2.56 | 3,170 |
| February 02, 2026 | 2.95 | 2.69 | 2.69 | 2.95 | 2.68 | 2,055 |
| February 01, 2026 | 2.81 | 2.81 | 2.81 | 3.09 | 2.81 | 2,948 |
| January 30, 2026 | 3.01 | 2.95 | 2.95 | 3.05 | 2.95 | 832 |
| January 29, 2026 | 3.09 | 2.95 | 2.95 | 3.09 | 2.94 | 1,413 |
| January 28, 2026 | 2.97 | 3.09 | 3.09 | 3.09 | 2.85 | 5,316 |
| January 27, 2026 | 2.95 | 2.95 | 2.95 | 3.01 | 2.85 | 2,022 |
| January 23, 2026 | 2.89 | 2.95 | 2.95 | 2.95 | 2.89 | 266 |
| January 22, 2026 | 2.75 | 2.83 | 2.83 | 2.83 | 2.75 | 1,117 |
| January 21, 2026 | 2.81 | 2.81 | 2.81 | 2.95 | 2.81 | 2,766 |
| January 20, 2026 | 2.87 | 2.81 | 2.81 | 3.01 | 2.73 | 1,295 |
| January 19, 2026 | 2.91 | 2.87 | 2.87 | 3 | 2.85 | 9,987 |
| January 16, 2026 | 3.3 | 3 | 3 | 3.3 | 3 | 5,334 |
| January 14, 2026 | 3.16 | 3.15 | 3.15 | 3.16 | 3.15 | 1,226 |
| January 13, 2026 | 3.05 | 3.1 | 3.1 | 3.2 | 2.92 | 2,733 |
| January 12, 2026 | 3.24 | 3.05 | 3.05 | 3.24 | 3.05 | 2,466 |
| January 09, 2026 | 3.09 | 3.21 | 3.21 | 3.21 | 3.01 | 2,099 |
| January 08, 2026 | 3.34 | 3.06 | 3.06 | 3.34 | 3.06 | 157 |
| January 07, 2026 | 3.35 | 3.19 | 3.19 | 3.35 | 3.19 | 172 |
| January 06, 2026 | 3.21 | 3.35 | 3.35 | 3.37 | 3.05 | 1,068 |
| January 05, 2026 | 3.1 | 3.21 | 3.21 | 3.27 | 2.99 | 5,522 |
| January 02, 2026 | 2.99 | 3.12 | 3.12 | 3.29 | 2.99 | 3,942 |
| January 01, 2026 | 3.21 | 3.14 | 3.14 | 3.24 | 3.1 | 2,659 |
| December 31, 2025 | 3.22 | 3.2 | 3.2 | 3.22 | 3.2 | 624 |
| December 30, 2025 | 3.08 | 3.23 | 3.23 | 3.23 | 3.08 | 709 |
| December 29, 2025 | 3.05 | 3.08 | 3.08 | 3.21 | 3.05 | 3,820 |
| December 26, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.05 | 1,157 |
| December 24, 2025 | 3.27 | 3.03 | 3.21 | 3.27 | 3.01 | 6,033 |
| December 23, 2025 | 3.02 | 3.12 | 3.12 | 3.16 | 2.94 | 936 |
| December 22, 2025 | 3 | 3.02 | 3.02 | 3.12 | 2.92 | 8,137 |
| December 19, 2025 | 2.96 | 2.98 | 2.98 | 2.98 | 2.95 | 80 |
| December 18, 2025 | 3.18 | 2.99 | 2.99 | 3.18 | 2.99 | 6,998 |
| December 17, 2025 | 3.14 | 3.03 | 3.03 | 3.14 | 3 | 755 |
| December 16, 2025 | 3.23 | 3.14 | 3.14 | 3.29 | 3.07 | 3,316 |
| December 15, 2025 | 3.25 | 3.23 | 3.23 | 3.25 | 2.95 | 4,166 |
| December 12, 2025 | 2.94 | 3.1 | 3.1 | 3.11 | 2.91 | 7,005 |
| December 11, 2025 | 2.87 | 3 | 3 | 3.15 | 2.87 | 5,485 |
| December 10, 2025 | 3.01 | 3 | 3 | 3.13 | 2.91 | 2,352 |
| December 09, 2025 | 2.96 | 3.08 | 3.08 | 3.1 | 2.96 | 979 |
| December 08, 2025 | 2.95 | 3.11 | 3.11 | 3.13 | 2.87 | 6,914 |
| December 05, 2025 | 3 | 2.99 | 2.99 | 3 | 2.85 | 24,750 |
| December 04, 2025 | 3 | 3 | 3 | 3 | 2.86 | 813 |
| December 03, 2025 | 3 | 3 | 3 | 3 | 2.94 | 1,409 |
| December 02, 2025 | 3.05 | 3.04 | 3.04 | 3.14 | 2.91 | 2,673 |
| December 01, 2025 | 2.91 | 3.05 | 3.05 | 3.05 | 2.91 | 2,714 |
| November 28, 2025 | 3.05 | 2.91 | 2.91 | 3.16 | 2.9 | 748 |
| November 27, 2025 | 3.08 | 3.02 | 3.02 | 3.08 | 2.92 | 5,716 |