8.03
-0.26(-3.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.32 | 8.03 | 8.03 | 8.32 | 7.56 | 13,944 |
| February 19, 2026 | 8.15 | 8.29 | 8.29 | 8.38 | 8.15 | 3,830 |
| February 18, 2026 | 8.43 | 8.12 | 8.12 | 8.46 | 8.05 | 14,612 |
| February 17, 2026 | 8.25 | 8.41 | 8.41 | 8.54 | 7.86 | 27,431 |
| February 16, 2026 | 8.72 | 8.21 | 8.21 | 8.76 | 8.06 | 18,935 |
| February 13, 2026 | 8.59 | 8.64 | 8.64 | 8.9 | 8.33 | 11,438 |
| February 12, 2026 | 8.85 | 8.62 | 8.62 | 8.85 | 8.32 | 15,319 |
| February 11, 2026 | 8.85 | 8.71 | 8.71 | 8.98 | 8.3 | 10,371 |
| February 10, 2026 | 8.79 | 8.85 | 8.85 | 8.9 | 8.4 | 12,975 |
| February 09, 2026 | 8.7 | 8.55 | 8.55 | 8.9 | 8.21 | 23,140 |
| February 06, 2026 | 8.51 | 8.64 | 8.64 | 8.77 | 8.16 | 16,448 |
| February 05, 2026 | 8.68 | 8.51 | 8.51 | 8.92 | 8.1 | 42,180 |
| February 04, 2026 | 8.69 | 8.68 | 8.68 | 8.7 | 8.35 | 46,256 |
| February 03, 2026 | 8.15 | 8.54 | 8.54 | 8.7 | 7.99 | 74,485 |
| February 02, 2026 | 8.28 | 8.19 | 8.19 | 8.28 | 7.82 | 30,580 |
| February 01, 2026 | 8.35 | 8.23 | 8.23 | 8.51 | 7.65 | 15,235 |
| January 30, 2026 | 8.18 | 8.25 | 8.25 | 8.35 | 7.85 | 14,399 |
| January 29, 2026 | 8.2 | 8.08 | 8.08 | 8.3 | 8.01 | 38,066 |
| January 28, 2026 | 8.16 | 8.2 | 8.2 | 8.43 | 8.16 | 3,618 |
| January 27, 2026 | 8.05 | 8.23 | 8.23 | 8.55 | 8.05 | 14,833 |
| January 23, 2026 | 8.4 | 8.42 | 8.42 | 8.58 | 8.02 | 14,797 |
| January 22, 2026 | 8.54 | 8.2 | 8.2 | 8.75 | 8.11 | 6,150 |
| January 21, 2026 | 8.2 | 8.01 | 8.01 | 8.44 | 7.42 | 43,313 |
| January 20, 2026 | 8.69 | 8.14 | 8.14 | 8.69 | 8 | 42,677 |
| January 19, 2026 | 8.77 | 8.39 | 8.39 | 8.77 | 8.36 | 18,503 |
| January 16, 2026 | 8.37 | 8.7 | 8.7 | 8.76 | 8.37 | 32,020 |
| January 14, 2026 | 8.81 | 8.62 | 8.62 | 8.81 | 8.4 | 14,074 |
| January 13, 2026 | 8.85 | 8.62 | 8.62 | 8.85 | 8.51 | 16,546 |
| January 12, 2026 | 8.66 | 8.6 | 8.6 | 8.89 | 8.51 | 25,244 |
| January 09, 2026 | 8.88 | 8.6 | 8.6 | 9.18 | 8.55 | 52,036 |
| January 08, 2026 | 8.92 | 8.81 | 8.81 | 8.94 | 8.55 | 30,198 |
| January 07, 2026 | 9.06 | 8.93 | 8.93 | 9.07 | 8.82 | 21,689 |
| January 06, 2026 | 9.04 | 9.06 | 9.06 | 9.25 | 8.76 | 28,296 |
| January 05, 2026 | 9 | 8.99 | 8.99 | 9.13 | 8.75 | 6,818 |
| January 02, 2026 | 9.13 | 8.86 | 8.86 | 9.13 | 8.65 | 114,768 |
| January 01, 2026 | 9.22 | 9.13 | 9.13 | 9.22 | 9 | 1,623 |
| December 31, 2025 | 9.08 | 9.22 | 9.22 | 9.25 | 9 | 13,108 |
| December 30, 2025 | 9.06 | 9.09 | 9.09 | 9.29 | 8.9 | 20,370 |
| December 29, 2025 | 9.06 | 9.04 | 9.04 | 9.48 | 8.65 | 31,043 |
| December 26, 2025 | 9.06 | 9.16 | 9.16 | 9.75 | 8.36 | 93,755 |
| December 24, 2025 | 9.22 | 9.16 | 9.16 | 9.46 | 9 | 12,221 |
| December 23, 2025 | 9.41 | 9.41 | 9.41 | 9.87 | 8.82 | 47,430 |
| December 22, 2025 | 10.4 | 9.41 | 9.41 | 10.4 | 9.21 | 13,562 |
| December 19, 2025 | 8.76 | 9.47 | 9.47 | 9.9 | 8.75 | 93,903 |
| December 18, 2025 | 9.17 | 8.85 | 8.85 | 9.17 | 8.74 | 82,073 |
| December 17, 2025 | 9.03 | 8.86 | 8.86 | 9.21 | 8.85 | 17,989 |
| December 16, 2025 | 8.97 | 8.85 | 8.85 | 9.27 | 8.7 | 28,352 |
| December 15, 2025 | 9.15 | 8.96 | 8.96 | 9.2 | 8.66 | 57,509 |
| December 12, 2025 | 9.28 | 9.23 | 9.23 | 9.39 | 8.72 | 31,146 |
| December 11, 2025 | 9.57 | 9.07 | 9.07 | 9.57 | 8.95 | 53,294 |
| December 10, 2025 | 9.7 | 9.36 | 9.36 | 9.7 | 9.21 | 29,541 |
| December 09, 2025 | 9.23 | 9.48 | 9.48 | 10.44 | 9.06 | 37,734 |
| December 08, 2025 | 9.63 | 9.42 | 9.42 | 9.63 | 9.02 | 13,240 |
| December 05, 2025 | 9.59 | 9.45 | 9.45 | 9.59 | 9.1 | 19,724 |
| December 04, 2025 | 9.77 | 9.12 | 9.12 | 9.77 | 8.66 | 43,109 |
| December 03, 2025 | 9.29 | 9.4 | 9.4 | 9.72 | 9.28 | 19,390 |
| December 02, 2025 | 9.52 | 9.29 | 9.29 | 9.52 | 9.11 | 14,855 |
| December 01, 2025 | 9.5 | 9.31 | 9.31 | 9.74 | 9.2 | 22,939 |
| November 28, 2025 | 9.5 | 9.3 | 9.3 | 9.77 | 9.14 | 45,393 |
| November 27, 2025 | 10.21 | 9.35 | 9.35 | 10.21 | 8.67 | 260,696 |