2.97
-0.04(-1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.02 | 2.97 | 2.97 | 3.03 | 2.96 | 463,891 |
| February 19, 2026 | 3.04 | 3.01 | 3.01 | 3.06 | 2.99 | 385,661 |
| February 18, 2026 | 3 | 3.04 | 3.04 | 3.06 | 3 | 915,476 |
| February 17, 2026 | 3.03 | 3 | 3 | 3.04 | 2.99 | 459,839 |
| February 16, 2026 | 3.05 | 3.03 | 3.03 | 3.09 | 3 | 672,552 |
| February 13, 2026 | 2.98 | 3.05 | 3.05 | 3.1 | 2.98 | 1.07M |
| February 12, 2026 | 3.04 | 3.04 | 3.04 | 3.06 | 3.04 | 351,558 |
| February 11, 2026 | 3.19 | 3.1 | 3.1 | 3.19 | 3.1 | 335,155 |
| February 10, 2026 | 3.13 | 3.16 | 3.16 | 3.16 | 3.12 | 394,493 |
| February 09, 2026 | 3.04 | 3.1 | 3.1 | 3.1 | 3.04 | 782,749 |
| February 06, 2026 | 2.99 | 3.04 | 3.04 | 3.04 | 2.99 | 645,784 |
| February 05, 2026 | 2.96 | 2.99 | 2.99 | 2.99 | 2.94 | 653,038 |
| February 04, 2026 | 2.93 | 2.94 | 2.94 | 2.94 | 2.89 | 1.15M |
| February 03, 2026 | 2.9 | 2.89 | 2.89 | 2.9 | 2.85 | 1.31M |
| February 02, 2026 | 2.94 | 2.85 | 2.85 | 2.94 | 2.85 | 468,126 |
| February 01, 2026 | 2.87 | 2.9 | 2.9 | 2.92 | 2.82 | 1.08M |
| January 30, 2026 | 2.9 | 2.87 | 2.87 | 2.92 | 2.87 | 1.18M |
| January 29, 2026 | 2.96 | 2.92 | 2.92 | 2.99 | 2.92 | 1.31M |
| January 28, 2026 | 2.96 | 2.97 | 2.97 | 2.99 | 2.95 | 650,375 |
| January 27, 2026 | 2.99 | 2.96 | 2.96 | 2.99 | 2.95 | 506,976 |
| January 23, 2026 | 3.03 | 2.99 | 2.99 | 3.06 | 2.97 | 964,922 |
| January 22, 2026 | 2.97 | 3 | 3 | 3 | 2.95 | 675,321 |
| January 21, 2026 | 2.96 | 2.95 | 2.95 | 3.01 | 2.91 | 1.21M |
| January 20, 2026 | 2.97 | 2.96 | 2.96 | 3 | 2.96 | 765,014 |
| January 19, 2026 | 2.98 | 2.97 | 2.97 | 3 | 2.96 | 755,685 |
| January 16, 2026 | 3 | 2.98 | 2.98 | 3.05 | 2.95 | 712,439 |
| January 14, 2026 | 3.02 | 3.01 | 3.01 | 3.09 | 2.98 | 667,631 |
| January 13, 2026 | 3 | 3.03 | 3.03 | 3.03 | 3 | 623,053 |
| January 12, 2026 | 3.02 | 2.98 | 2.98 | 3.02 | 2.96 | 791,514 |
| January 09, 2026 | 3.08 | 3.02 | 3.02 | 3.09 | 3.01 | 541,126 |
| January 08, 2026 | 3.07 | 3.07 | 3.07 | 3.09 | 3.02 | 497,528 |
| January 07, 2026 | 3.03 | 3.07 | 3.07 | 3.11 | 3.03 | 659,351 |
| January 06, 2026 | 3.05 | 3.07 | 3.07 | 3.11 | 3.03 | 485,513 |
| January 05, 2026 | 3.09 | 3.06 | 3.06 | 3.14 | 3.06 | 635,837 |
| January 02, 2026 | 3.15 | 3.09 | 3.09 | 3.15 | 3.07 | 718,318 |
| January 01, 2026 | 3.06 | 3.12 | 3.12 | 3.12 | 3.01 | 511,988 |
| December 31, 2025 | 3.07 | 3.06 | 3.06 | 3.1 | 3.04 | 692,186 |
| December 30, 2025 | 3.13 | 3.09 | 3.09 | 3.13 | 3.07 | 630,684 |
| December 29, 2025 | 3.13 | 3.13 | 3.13 | 3.23 | 3.13 | 702,982 |
| December 26, 2025 | 3.31 | 3.19 | 3.19 | 3.31 | 3.19 | 539,464 |
| December 24, 2025 | 3.29 | 3.25 | 3.25 | 3.31 | 3.22 | 1.04M |
| December 23, 2025 | 3.2 | 3.25 | 3.25 | 3.25 | 3.16 | 874,658 |
| December 22, 2025 | 3.14 | 3.19 | 3.19 | 3.19 | 3.14 | 528,819 |
| December 19, 2025 | 3.17 | 3.13 | 3.13 | 3.17 | 3.11 | 381,604 |
| December 18, 2025 | 3.1 | 3.12 | 3.12 | 3.15 | 3.03 | 657,402 |
| December 17, 2025 | 3.11 | 3.09 | 3.09 | 3.15 | 3.08 | 462,634 |
| December 16, 2025 | 3.15 | 3.12 | 3.12 | 3.18 | 3.12 | 627,521 |
| December 15, 2025 | 3.26 | 3.18 | 3.18 | 3.26 | 3.17 | 583,914 |
| December 12, 2025 | 3.16 | 3.21 | 3.21 | 3.21 | 3.16 | 393,180 |
| December 11, 2025 | 3.15 | 3.15 | 3.15 | 3.21 | 3.15 | 981,215 |
| December 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 285,969 |
| December 09, 2025 | 3.27 | 3.27 | 3.27 | 3.28 | 3.27 | 270,059 |
| December 08, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 176,032 |
| December 05, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 274,718 |
| December 04, 2025 | 3.61 | 3.47 | 3.47 | 3.61 | 3.47 | 1.24M |
| December 03, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.51 | 513,396 |
| December 02, 2025 | 3.48 | 3.49 | 3.49 | 3.49 | 3.46 | 505,208 |
| December 01, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.41 | 711,620 |
| November 28, 2025 | 3.38 | 3.37 | 3.37 | 3.38 | 3.35 | 1.25M |
| November 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 629,420 |