3.19
-0.02(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.3 | 3.19 | 3.19 | 3.3 | 3.18 | 99,848 |
| February 19, 2026 | 3.28 | 3.21 | 3.21 | 3.31 | 3.2 | 272,739 |
| February 18, 2026 | 3.23 | 3.22 | 3.22 | 3.32 | 3.19 | 123,670 |
| February 17, 2026 | 3.3 | 3.23 | 3.23 | 3.38 | 3.2 | 150,069 |
| February 16, 2026 | 2.96 | 3.3 | 3.3 | 3.4 | 2.96 | 833,601 |
| February 13, 2026 | 3.22 | 3.16 | 3.16 | 3.3 | 3.01 | 460,802 |
| February 12, 2026 | 3.27 | 3.09 | 3.09 | 3.3 | 3.05 | 1.13M |
| February 11, 2026 | 3.45 | 3.26 | 3.26 | 3.45 | 3.2 | 1.38M |
| February 10, 2026 | 3.35 | 3.36 | 3.36 | 3.7 | 3.32 | 347,648 |
| February 09, 2026 | 3.46 | 3.31 | 3.31 | 3.46 | 3.2 | 262,590 |
| February 06, 2026 | 3.41 | 3.37 | 3.37 | 3.46 | 3.35 | 74,729 |
| February 05, 2026 | 3.42 | 3.41 | 3.41 | 3.78 | 2.88 | 399,229 |
| February 04, 2026 | 3.31 | 3.37 | 3.37 | 3.44 | 3.31 | 147,342 |
| February 03, 2026 | 3.31 | 3.4 | 3.4 | 3.47 | 3.31 | 268,183 |
| February 02, 2026 | 3.51 | 3.31 | 3.31 | 3.51 | 3.28 | 133,998 |
| February 01, 2026 | 3.42 | 3.36 | 3.36 | 3.55 | 3.28 | 543,372 |
| January 30, 2026 | 3.46 | 3.35 | 3.35 | 3.46 | 3.33 | 940,521 |
| January 29, 2026 | 3.4 | 3.36 | 3.36 | 3.48 | 3.26 | 1.05M |
| January 28, 2026 | 3.22 | 3.39 | 3.39 | 3.86 | 3.22 | 7.62M |
| January 27, 2026 | 3.48 | 3.22 | 3.22 | 3.48 | 3.2 | 226,298 |
| January 23, 2026 | 3.15 | 3.38 | 3.38 | 3.6 | 3.11 | 2.69M |
| January 22, 2026 | 3.09 | 3.11 | 3.11 | 3.17 | 3.08 | 137,388 |
| January 21, 2026 | 3.09 | 3.11 | 3.11 | 3.21 | 3.07 | 163,615 |
| January 20, 2026 | 3.1 | 3.09 | 3.09 | 3.24 | 3.06 | 407,874 |
| January 19, 2026 | 3.25 | 3.24 | 3.24 | 3.35 | 3.19 | 231,352 |
| January 16, 2026 | 3.33 | 3.37 | 3.37 | 3.4 | 3.33 | 81,129 |
| January 14, 2026 | 3.26 | 3.32 | 3.32 | 3.35 | 3.26 | 80,622 |
| January 13, 2026 | 3.35 | 3.33 | 3.33 | 3.48 | 3.25 | 572,945 |
| January 12, 2026 | 3.56 | 3.35 | 3.35 | 3.56 | 3.33 | 125,163 |
| January 09, 2026 | 3.57 | 3.42 | 3.42 | 3.57 | 3.4 | 170,750 |
| January 08, 2026 | 3.5 | 3.5 | 3.5 | 3.59 | 3.41 | 305,406 |
| January 07, 2026 | 3.6 | 3.48 | 3.48 | 3.64 | 3.47 | 433,916 |
| January 06, 2026 | 3.53 | 3.54 | 3.54 | 3.62 | 3.5 | 400,970 |
| January 05, 2026 | 3.8 | 3.59 | 3.59 | 3.8 | 3.4 | 416,763 |
| January 02, 2026 | 3.66 | 3.69 | 3.69 | 3.76 | 3.66 | 265,987 |
| January 01, 2026 | 3.65 | 3.65 | 3.65 | 3.72 | 3.6 | 311,012 |
| December 31, 2025 | 3.73 | 3.6 | 3.6 | 3.77 | 3.55 | 507,384 |
| December 30, 2025 | 3.89 | 3.7 | 3.7 | 3.95 | 3.6 | 1.05M |
| December 29, 2025 | 3.68 | 3.79 | 3.79 | 4.1 | 3.66 | 3.74M |
| December 26, 2025 | 3.68 | 3.59 | 3.59 | 3.84 | 3.5 | 3.02M |
| December 24, 2025 | 3.55 | 3.49 | 3.49 | 4.05 | 3.38 | 1.62M |
| December 23, 2025 | 3.76 | 3.55 | 3.55 | 3.76 | 3.46 | 316,450 |
| December 22, 2025 | 3.6 | 3.64 | 3.64 | 3.88 | 3.4 | 1.39M |
| December 19, 2025 | 3.49 | 3.56 | 3.56 | 3.66 | 3.36 | 489,994 |
| December 18, 2025 | 3.6 | 3.47 | 3.47 | 3.79 | 3.25 | 2.6M |
| December 17, 2025 | 3.05 | 3.62 | 3.62 | 3.62 | 3 | 5.71M |
| December 16, 2025 | 3.02 | 3.02 | 3.02 | 3.05 | 2.99 | 98,223 |
| December 15, 2025 | 2.99 | 3 | 3 | 3.04 | 2.98 | 177,299 |
| December 12, 2025 | 3 | 2.98 | 2.98 | 3.04 | 2.91 | 132,788 |
| December 11, 2025 | 3.01 | 2.94 | 2.94 | 3.05 | 2.85 | 135,649 |
| December 10, 2025 | 2.93 | 3 | 3 | 3.09 | 2.93 | 94,375 |
| December 09, 2025 | 3.03 | 3.04 | 3.04 | 3.09 | 2.85 | 70,784 |
| December 08, 2025 | 3.1 | 3 | 3 | 3.1 | 2.81 | 142,085 |
| December 05, 2025 | 2.88 | 2.98 | 2.98 | 3 | 2.81 | 220,464 |
| December 04, 2025 | 2.93 | 2.82 | 2.82 | 2.93 | 2.7 | 1.12M |
| December 03, 2025 | 3.21 | 2.85 | 2.85 | 3.21 | 2.78 | 9.58M |
| December 02, 2025 | 3.31 | 3.09 | 3.09 | 3.31 | 3.06 | 1.58M |
| December 01, 2025 | 3.24 | 3.28 | 3.28 | 3.3 | 3.23 | 82,740 |
| November 28, 2025 | 3.3 | 3.26 | 3.26 | 3.3 | 3.23 | 57,384 |
| November 27, 2025 | 3.38 | 3.26 | 3.26 | 3.38 | 3.21 | 41,391 |