7.39
+0.13(+1.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.27 | 7.39 | 7.39 | 7.69 | 7.26 | 338,773 |
| February 19, 2026 | 7.75 | 7.26 | 7.26 | 7.8 | 7 | 363,009 |
| February 18, 2026 | 7.8 | 7.72 | 7.72 | 7.83 | 7.67 | 227,806 |
| February 17, 2026 | 7.69 | 7.67 | 7.67 | 7.94 | 7.65 | 272,894 |
| February 16, 2026 | 7.82 | 7.69 | 7.69 | 7.9 | 7.66 | 220,523 |
| February 13, 2026 | 8.04 | 7.72 | 7.72 | 8.06 | 7.49 | 795,687 |
| February 12, 2026 | 8.15 | 8.04 | 8.04 | 8.16 | 7.9 | 396,954 |
| February 11, 2026 | 7.87 | 7.99 | 7.99 | 8.35 | 7.87 | 1.04M |
| February 10, 2026 | 7.89 | 7.84 | 7.84 | 7.9 | 7.76 | 177,953 |
| February 09, 2026 | 7.99 | 7.78 | 7.78 | 7.99 | 7.69 | 284,857 |
| February 06, 2026 | 7.7 | 7.75 | 7.75 | 7.86 | 7.6 | 375,370 |
| February 05, 2026 | 8 | 7.55 | 7.55 | 8.05 | 7.5 | 656,368 |
| February 04, 2026 | 7.22 | 8.1 | 8.1 | 8.5 | 7.12 | 5.09M |
| February 03, 2026 | 7.09 | 7.09 | 7.09 | 7.25 | 7 | 282,348 |
| February 02, 2026 | 7.07 | 6.95 | 6.95 | 7.07 | 6.9 | 113,044 |
| February 01, 2026 | 7.1 | 7 | 7 | 7.23 | 6.92 | 212,040 |
| January 30, 2026 | 6.81 | 7.01 | 7.01 | 7.14 | 6.81 | 248,914 |
| January 29, 2026 | 7.04 | 6.93 | 6.93 | 7.18 | 6.84 | 113,842 |
| January 28, 2026 | 6.92 | 7.04 | 7.04 | 7.08 | 6.87 | 154,531 |
| January 27, 2026 | 7 | 6.92 | 6.92 | 7.07 | 6.8 | 138,715 |
| January 23, 2026 | 7.19 | 7 | 7 | 7.19 | 6.95 | 128,772 |
| January 22, 2026 | 6.84 | 7.07 | 7.07 | 7.1 | 6.84 | 143,070 |
| January 21, 2026 | 6.93 | 6.83 | 6.83 | 7.09 | 6.78 | 191,879 |
| January 20, 2026 | 7.43 | 6.95 | 6.95 | 7.5 | 6.89 | 608,374 |
| January 19, 2026 | 7.63 | 7.43 | 7.43 | 7.68 | 7.4 | 201,027 |
| January 16, 2026 | 7.52 | 7.63 | 7.63 | 7.7 | 7.52 | 230,527 |
| January 14, 2026 | 7.6 | 7.58 | 7.58 | 7.77 | 7.55 | 158,843 |
| January 13, 2026 | 7.65 | 7.62 | 7.62 | 7.85 | 7.61 | 197,091 |
| January 12, 2026 | 7.62 | 7.66 | 7.66 | 7.9 | 7.54 | 253,910 |
| January 09, 2026 | 7.79 | 7.7 | 7.7 | 7.95 | 7.6 | 170,554 |
| January 08, 2026 | 8.01 | 7.8 | 7.8 | 8.03 | 7.79 | 164,182 |
| January 07, 2026 | 8.03 | 7.97 | 7.97 | 8.04 | 7.94 | 198,240 |
| January 06, 2026 | 7.96 | 7.96 | 7.96 | 8.01 | 7.9 | 226,304 |
| January 05, 2026 | 8.09 | 7.97 | 7.97 | 8.18 | 7.84 | 240,527 |
| January 02, 2026 | 8.19 | 8.09 | 8.09 | 8.2 | 7.56 | 811,967 |
| January 01, 2026 | 8.01 | 8.08 | 8.08 | 8.16 | 8.01 | 107,172 |
| December 31, 2025 | 7.97 | 8.04 | 8.04 | 8.25 | 7.97 | 515,141 |
| December 30, 2025 | 8 | 7.98 | 7.98 | 8.1 | 7.95 | 157,995 |
| December 29, 2025 | 8.01 | 8.05 | 8.05 | 8.15 | 7.95 | 248,073 |
| December 26, 2025 | 8.19 | 8.11 | 8.11 | 8.2 | 8.01 | 153,002 |
| December 24, 2025 | 8.15 | 8.1 | 8.1 | 8.33 | 8.05 | 227,272 |
| December 23, 2025 | 8.01 | 8.15 | 8.15 | 8.34 | 8 | 465,498 |
| December 22, 2025 | 8 | 8.04 | 8.04 | 8.12 | 7.97 | 431,184 |
| December 19, 2025 | 8.05 | 7.99 | 7.99 | 8.18 | 7.71 | 173,610 |
| December 18, 2025 | 8.15 | 8.01 | 8.01 | 8.15 | 7.99 | 131,245 |
| December 17, 2025 | 8.25 | 8.09 | 8.09 | 8.25 | 8.08 | 86,302 |
| December 16, 2025 | 8.13 | 8.17 | 8.17 | 8.23 | 8.08 | 86,380 |
| December 15, 2025 | 8.1 | 8.19 | 8.19 | 8.27 | 8.02 | 107,110 |
| December 12, 2025 | 7.95 | 8.2 | 8.2 | 8.36 | 7.95 | 463,929 |
| December 11, 2025 | 8 | 7.95 | 7.95 | 8.14 | 7.95 | 175,490 |
| December 10, 2025 | 7.74 | 7.99 | 7.99 | 8.2 | 7.74 | 614,925 |
| December 09, 2025 | 7.76 | 7.74 | 7.74 | 7.77 | 7.65 | 278,019 |
| December 08, 2025 | 8 | 7.76 | 7.76 | 8.07 | 7.73 | 251,607 |
| December 05, 2025 | 8.12 | 7.97 | 7.97 | 8.16 | 7.91 | 234,667 |
| December 04, 2025 | 8.19 | 8.12 | 8.12 | 8.19 | 8.03 | 215,071 |
| December 03, 2025 | 8.12 | 8.12 | 8.12 | 8.2 | 8.09 | 131,418 |
| December 02, 2025 | 8.24 | 8.12 | 8.12 | 8.28 | 8.11 | 142,808 |
| December 01, 2025 | 8.54 | 8.24 | 8.24 | 8.54 | 8.21 | 212,408 |
| November 28, 2025 | 8.54 | 8.36 | 8.36 | 8.54 | 8.28 | 125,164 |
| November 27, 2025 | 8.29 | 8.45 | 8.45 | 8.64 | 8.22 | 354,499 |