5.42
+0.02(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.4 | 5.42 | 5.42 | 5.67 | 5.15 | 917 |
| January 13, 2026 | 5.15 | 5.4 | 5.4 | 5.4 | 4.9 | 6,453 |
| January 12, 2026 | 5.2 | 5.15 | 5.15 | 5.2 | 5.15 | 1,876 |
| January 09, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0 |
| January 08, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0 |
| January 07, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0 |
| January 06, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0 |
| January 05, 2026 | 5.68 | 5.42 | 5.42 | 5.68 | 5.4 | 5,410 |
| January 02, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0 |
| January 01, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0 |
| December 31, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0 |
| December 30, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0 |
| December 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2,290 |
| December 26, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 |
| December 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 |
| December 23, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 |
| December 22, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1,234 |
| December 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
| December 18, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
| December 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
| December 16, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
| December 15, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
| December 12, 2025 | 6.61 | 6.28 | 6.28 | 6.61 | 6.28 | 1,500 |
| December 11, 2025 | 6.33 | 6.61 | 6.61 | 6.98 | 6.32 | 7,467 |
| December 10, 2025 | 6.65 | 6.65 | 6.65 | 7.35 | 6.65 | 5,100 |
| December 09, 2025 | 7 | 7 | 7 | 7 | 7 | 0 |
| December 08, 2025 | 6.85 | 7 | 7 | 7.05 | 6.85 | 4,611 |
| December 05, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
| December 04, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
| December 03, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
| December 02, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
| December 01, 2025 | 7.61 | 7.22 | 7.22 | 7.61 | 7.22 | 3,626 |
| November 28, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 |
| November 27, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 |
| November 26, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 |
| November 25, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 |
| November 24, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 |
| November 21, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 |
| November 19, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 |
| November 18, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 |
| November 17, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 18,816 |
| November 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| November 13, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| November 12, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| November 11, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| November 10, 2025 | 8.4 | 8.02 | 8.02 | 8.4 | 8.02 | 1,200 |
| November 07, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| November 06, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| November 04, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| November 03, 2025 | 9.34 | 8.45 | 8.45 | 9.34 | 8.45 | 51,879 |
| October 31, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| October 30, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| October 29, 2025 | 8.89 | 8.9 | 8.9 | 8.9 | 8.88 | 33,086 |
| October 28, 2025 | 7.82 | 8.48 | 8.48 | 8.49 | 7.82 | 85,359 |
| October 27, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 33,025 |
| October 24, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 79,442 |
| October 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7 | 37,532 |
| October 21, 2025 | 6.75 | 7 | 7 | 7.08 | 6.75 | 18,638 |
| October 20, 2025 | 6.33 | 6.75 | 6.75 | 6.78 | 6.33 | 16,472 |
| October 17, 2025 | 6.87 | 6.5 | 6.5 | 6.89 | 6.44 | 7,699 |