8.56
+0.1(+1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.04 | 8.56 | 8.56 | 8.75 | 8.04 | 20,740 |
| February 19, 2026 | 8.1 | 8.46 | 8.46 | 8.5 | 8.1 | 37,412 |
| February 18, 2026 | 8.24 | 8.1 | 8.1 | 8.4 | 7.86 | 15,796 |
| February 17, 2026 | 8.37 | 8.08 | 8.08 | 8.37 | 7.86 | 25,924 |
| February 16, 2026 | 8.1 | 7.98 | 7.98 | 8.3 | 7.83 | 12,655 |
| February 13, 2026 | 8.43 | 8.1 | 8.1 | 8.43 | 8.02 | 21,605 |
| February 12, 2026 | 8.82 | 8.26 | 8.26 | 8.82 | 8.22 | 25,715 |
| February 11, 2026 | 8.94 | 8.65 | 8.65 | 8.94 | 8.26 | 14,127 |
| February 10, 2026 | 8.38 | 8.52 | 8.52 | 8.78 | 8.38 | 16,571 |
| February 09, 2026 | 8.38 | 8.38 | 8.38 | 8.4 | 8.2 | 11,491 |
| February 06, 2026 | 7.84 | 8 | 8 | 8.19 | 7.8 | 16,518 |
| February 05, 2026 | 8.34 | 7.87 | 7.87 | 8.34 | 7.85 | 21,674 |
| February 04, 2026 | 8.35 | 8.18 | 8.18 | 8.35 | 7.72 | 16,697 |
| February 03, 2026 | 7.96 | 8.03 | 8.03 | 8.35 | 7.67 | 23,751 |
| February 02, 2026 | 8.65 | 7.96 | 7.96 | 8.65 | 7.92 | 33,586 |
| February 01, 2026 | 8.5 | 8.28 | 8.28 | 8.79 | 8.28 | 27,331 |
| January 30, 2026 | 8.7 | 8.71 | 8.71 | 9.01 | 8.24 | 33,751 |
| January 29, 2026 | 8.6 | 8.67 | 8.67 | 8.67 | 8.28 | 32,535 |
| January 28, 2026 | 8.2 | 8.26 | 8.26 | 8.26 | 7.88 | 42,779 |
| January 27, 2026 | 7.88 | 7.87 | 7.87 | 8.07 | 7.35 | 130,553 |
| January 23, 2026 | 7.43 | 7.73 | 7.73 | 7.75 | 7.38 | 47,775 |
| January 22, 2026 | 7.74 | 7.39 | 7.39 | 7.87 | 7.3 | 78,351 |
| January 21, 2026 | 7.89 | 7.5 | 7.5 | 7.89 | 7.5 | 118,348 |
| January 20, 2026 | 8.11 | 7.89 | 7.89 | 8.3 | 7.89 | 92,027 |
| January 19, 2026 | 8.4 | 8.3 | 8.3 | 8.65 | 8 | 129,302 |
| January 16, 2026 | 8.05 | 8.32 | 8.32 | 8.38 | 7.98 | 103,198 |
| January 14, 2026 | 8.2 | 8.1 | 8.1 | 8.35 | 8.03 | 38,094 |
| January 13, 2026 | 8.52 | 8.25 | 8.25 | 8.52 | 8.06 | 34,226 |
| January 12, 2026 | 8.48 | 8.12 | 8.12 | 8.48 | 8.1 | 64,034 |
| January 09, 2026 | 8.71 | 8.3 | 8.3 | 8.82 | 8.3 | 128,395 |
| January 08, 2026 | 8.96 | 8.73 | 8.73 | 9 | 8.66 | 66,844 |
| January 07, 2026 | 8.78 | 8.78 | 8.78 | 8.99 | 8.66 | 45,094 |
| January 06, 2026 | 9.06 | 8.78 | 8.78 | 9.06 | 8.65 | 60,328 |
| January 05, 2026 | 9.03 | 8.88 | 8.88 | 9.05 | 8.56 | 34,782 |
| January 02, 2026 | 9 | 8.86 | 8.86 | 9 | 8.75 | 43,041 |
| January 01, 2026 | 9.2 | 8.75 | 8.75 | 9.2 | 8.6 | 53,535 |
| December 31, 2025 | 8.84 | 8.88 | 8.88 | 9 | 8.7 | 24,333 |
| December 30, 2025 | 8.96 | 8.8 | 8.8 | 9 | 8.71 | 49,136 |
| December 29, 2025 | 9.04 | 8.84 | 8.84 | 9.26 | 8.83 | 29,700 |
| December 26, 2025 | 9.24 | 9.04 | 9.04 | 9.24 | 8.8 | 58,582 |
| December 24, 2025 | 9 | 9.09 | 9.09 | 9.14 | 8.61 | 57,511 |
| December 23, 2025 | 9.15 | 8.98 | 8.98 | 9.5 | 8.87 | 255,379 |
| December 22, 2025 | 9.03 | 9.15 | 9.15 | 9.22 | 8.8 | 65,302 |
| December 19, 2025 | 8.95 | 8.79 | 8.79 | 9.17 | 8.63 | 75,452 |
| December 18, 2025 | 9 | 9.04 | 9.04 | 9.27 | 8.95 | 57,887 |
| December 17, 2025 | 9.2 | 9.02 | 9.02 | 9.28 | 8.8 | 77,963 |
| December 16, 2025 | 9.24 | 8.96 | 8.96 | 9.24 | 8.8 | 36,498 |
| December 15, 2025 | 9.14 | 8.98 | 8.98 | 9.5 | 8.9 | 95,737 |
| December 12, 2025 | 9.48 | 9.1 | 9.1 | 9.48 | 8.9 | 85,642 |
| December 11, 2025 | 9.33 | 9.17 | 9.17 | 9.5 | 9 | 84,764 |
| December 10, 2025 | 9 | 9.34 | 9.34 | 9.44 | 9 | 35,808 |
| December 09, 2025 | 9.7 | 9.17 | 9.17 | 9.7 | 9.11 | 98,294 |
| December 08, 2025 | 9.76 | 9.44 | 9.44 | 10.14 | 9.27 | 51,769 |
| December 05, 2025 | 9.86 | 9.76 | 9.76 | 9.97 | 9.32 | 46,890 |
| December 04, 2025 | 9.8 | 9.62 | 9.62 | 10.28 | 9.55 | 76,993 |
| December 03, 2025 | 10.12 | 10.04 | 10.04 | 10.44 | 9.71 | 25,914 |
| December 02, 2025 | 9.77 | 10.13 | 10.13 | 10.69 | 9.77 | 32,602 |
| December 01, 2025 | 10.16 | 10.28 | 10.28 | 10.39 | 9.95 | 38,363 |
| November 28, 2025 | 9.86 | 10.01 | 10.01 | 10.29 | 9.71 | 35,544 |
| November 27, 2025 | 10.07 | 9.86 | 9.86 | 10.29 | 9.51 | 14,995 |