8.64
-0.21(-2.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.94 | 8.64 | 8.64 | 8.96 | 8.54 | 235,079 |
| February 19, 2026 | 8.9 | 8.85 | 8.85 | 9 | 8.85 | 204,703 |
| February 18, 2026 | 8.85 | 8.89 | 8.89 | 8.98 | 8.8 | 200,321 |
| February 17, 2026 | 8.88 | 8.85 | 8.85 | 8.94 | 8.78 | 203,278 |
| February 16, 2026 | 8.89 | 8.78 | 8.78 | 8.89 | 8.67 | 204,346 |
| February 13, 2026 | 8.9 | 8.73 | 8.73 | 8.9 | 8.51 | 266,346 |
| February 12, 2026 | 9.01 | 8.98 | 8.98 | 9.09 | 8.7 | 458,833 |
| February 11, 2026 | 8.82 | 9.01 | 9.01 | 9.15 | 8.82 | 329,832 |
| February 10, 2026 | 8.7 | 8.99 | 8.99 | 9.09 | 8.65 | 389,578 |
| February 09, 2026 | 8.68 | 8.65 | 8.65 | 8.68 | 8.45 | 294,638 |
| February 06, 2026 | 8.4 | 8.36 | 8.36 | 8.7 | 8.22 | 262,559 |
| February 05, 2026 | 8.52 | 8.37 | 8.37 | 8.52 | 8.28 | 160,916 |
| February 04, 2026 | 8.11 | 8.53 | 8.53 | 8.78 | 8.08 | 532,690 |
| February 03, 2026 | 8.18 | 8.11 | 8.11 | 8.87 | 7.85 | 1.79M |
| February 02, 2026 | 8.6 | 8.18 | 8.18 | 8.6 | 7.8 | 367,953 |
| February 01, 2026 | 8.32 | 8.49 | 8.49 | 8.65 | 8.32 | 161,115 |
| January 30, 2026 | 8.25 | 8.32 | 8.32 | 8.61 | 8.11 | 510,618 |
| January 29, 2026 | 8.58 | 8.4 | 8.4 | 8.65 | 8.31 | 263,531 |
| January 28, 2026 | 8.3 | 8.58 | 8.58 | 8.68 | 8.3 | 349,535 |
| January 27, 2026 | 8.39 | 8.3 | 8.3 | 8.48 | 8.21 | 281,194 |
| January 23, 2026 | 8.51 | 8.41 | 8.41 | 8.53 | 8.36 | 175,318 |
| January 22, 2026 | 8.31 | 8.54 | 8.54 | 8.58 | 8.12 | 541,112 |
| January 21, 2026 | 8.4 | 8.23 | 8.23 | 8.64 | 8.14 | 517,733 |
| January 20, 2026 | 8.8 | 8.5 | 8.5 | 8.89 | 8.46 | 366,330 |
| January 19, 2026 | 8.9 | 8.79 | 8.79 | 8.99 | 8.71 | 241,355 |
| January 16, 2026 | 9 | 8.98 | 8.98 | 9.32 | 8.77 | 319,860 |
| January 14, 2026 | 8.82 | 8.95 | 8.95 | 9.15 | 8.82 | 187,485 |
| January 13, 2026 | 9 | 8.96 | 8.96 | 9.19 | 8.9 | 203,084 |
| January 12, 2026 | 9.14 | 9.03 | 9.03 | 9.14 | 8.86 | 235,163 |
| January 09, 2026 | 9.2 | 9.14 | 9.14 | 9.3 | 9.1 | 216,718 |
| January 08, 2026 | 9.56 | 9.23 | 9.23 | 9.68 | 9.15 | 322,752 |
| January 07, 2026 | 9.94 | 9.55 | 9.55 | 9.94 | 9.42 | 310,072 |
| January 06, 2026 | 9.91 | 9.75 | 9.75 | 10 | 9.73 | 168,483 |
| January 05, 2026 | 9.74 | 9.91 | 9.91 | 9.99 | 9.6 | 745,938 |
| January 02, 2026 | 9.3 | 9.6 | 9.6 | 9.68 | 9.19 | 469,473 |
| January 01, 2026 | 9.12 | 9.28 | 9.28 | 9.49 | 9.08 | 378,173 |
| December 31, 2025 | 9.65 | 9.09 | 9.09 | 9.67 | 8.2 | 879,170 |
| December 30, 2025 | 9.84 | 9.48 | 9.48 | 9.84 | 9.35 | 213,681 |
| December 29, 2025 | 9.63 | 9.38 | 9.38 | 9.63 | 9.32 | 273,730 |
| December 26, 2025 | 9.85 | 9.71 | 9.71 | 9.85 | 9.63 | 159,688 |
| December 24, 2025 | 9.9 | 9.74 | 9.74 | 9.9 | 9.6 | 372,225 |
| December 23, 2025 | 9.81 | 9.83 | 9.83 | 9.95 | 9.8 | 196,073 |
| December 22, 2025 | 9.99 | 9.86 | 9.86 | 10.09 | 9.8 | 337,657 |
| December 19, 2025 | 10 | 9.96 | 9.96 | 10.15 | 9.75 | 290,568 |
| December 18, 2025 | 10.17 | 9.83 | 9.83 | 10.2 | 9.77 | 484,910 |
| December 17, 2025 | 9.45 | 9.96 | 9.96 | 10.25 | 9.44 | 905,458 |
| December 16, 2025 | 9.4 | 9.37 | 9.37 | 9.54 | 9.21 | 494,267 |
| December 15, 2025 | 9.15 | 9.26 | 9.26 | 9.51 | 9.05 | 519,940 |
| December 12, 2025 | 8.85 | 9.13 | 9.13 | 9.2 | 8.85 | 272,437 |
| December 11, 2025 | 8.94 | 8.9 | 8.9 | 9.05 | 8.85 | 250,479 |
| December 10, 2025 | 9 | 8.94 | 8.94 | 9.17 | 8.92 | 232,734 |
| December 09, 2025 | 8.8 | 8.94 | 8.94 | 9 | 8.6 | 310,679 |
| December 08, 2025 | 8.88 | 8.75 | 8.75 | 9.1 | 8.66 | 400,765 |
| December 05, 2025 | 9.08 | 8.86 | 8.86 | 9.17 | 8.82 | 681,181 |
| December 04, 2025 | 9 | 9.12 | 9.12 | 9.2 | 8.9 | 298,811 |
| December 03, 2025 | 9.45 | 9.04 | 9.04 | 9.45 | 9 | 434,563 |
| December 02, 2025 | 9.48 | 9.26 | 9.26 | 9.48 | 9.19 | 320,624 |
| December 01, 2025 | 9.69 | 9.38 | 9.38 | 9.79 | 9.3 | 447,488 |
| November 28, 2025 | 9.76 | 9.62 | 9.62 | 9.81 | 9.44 | 253,925 |
| November 27, 2025 | 9.88 | 9.7 | 9.7 | 9.88 | 9.61 | 205,389 |