6.96
-0.36(-4.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.45 | 6.96 | 6.96 | 7.45 | 6.96 | 6,078 |
| February 19, 2026 | 7.35 | 7.32 | 7.32 | 7.35 | 7.16 | 49,782 |
| February 18, 2026 | 6.7 | 7 | 7 | 7 | 6.7 | 11,383 |
| February 17, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2,163 |
| February 16, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 4,192 |
| February 13, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.82 | 6,846 |
| February 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 762 |
| February 11, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4,177 |
| February 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3,043 |
| February 09, 2026 | 5 | 5 | 5 | 5 | 5 | 828 |
| February 06, 2026 | 4.55 | 4.77 | 4.77 | 4.77 | 4.55 | 3,232 |
| February 05, 2026 | 4.34 | 4.55 | 4.55 | 4.55 | 4.34 | 1,490 |
| February 04, 2026 | 4.12 | 4.34 | 4.34 | 4.34 | 4.12 | 580 |
| February 03, 2026 | 4.46 | 4.14 | 4.14 | 4.46 | 4.1 | 6,399 |
| February 02, 2026 | 4.38 | 4.25 | 4.25 | 4.48 | 4.19 | 6,317 |
| February 01, 2026 | 4.26 | 4.4 | 4.4 | 4.4 | 4.26 | 2,129 |
| January 30, 2026 | 4.85 | 4.44 | 4.44 | 4.85 | 4.43 | 7,119 |
| January 29, 2026 | 4.48 | 4.63 | 4.63 | 4.7 | 4.29 | 14,381 |
| January 28, 2026 | 4.72 | 4.48 | 4.48 | 4.9 | 4.44 | 46,788 |
| January 27, 2026 | 4.42 | 4.67 | 4.67 | 4.73 | 4.3 | 14,207 |
| January 23, 2026 | 4.72 | 4.51 | 4.51 | 4.72 | 4.51 | 4,081 |
| January 22, 2026 | 4.31 | 4.72 | 4.72 | 4.72 | 4.31 | 2,264 |
| January 21, 2026 | 4.5 | 4.5 | 4.5 | 4.51 | 4.5 | 2,052 |
| January 20, 2026 | 4.75 | 4.73 | 4.73 | 4.75 | 4.7 | 5,249 |
| January 19, 2026 | 5.01 | 4.94 | 4.94 | 5.05 | 4.94 | 3,398 |
| January 16, 2026 | 5.48 | 5.2 | 5.2 | 5.48 | 5.2 | 2,810 |
| 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 |