7.53
-0.05(-0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.66 | 7.53 | 7.53 | 7.68 | 7.47 | 210,533 |
| February 19, 2026 | 7.82 | 7.58 | 7.58 | 7.82 | 7.55 | 152,919 |
| February 18, 2026 | 7.83 | 7.81 | 7.81 | 7.83 | 7.69 | 261,087 |
| February 17, 2026 | 7.65 | 7.71 | 7.71 | 7.83 | 7.55 | 277,703 |
| February 16, 2026 | 7.62 | 7.67 | 7.67 | 7.71 | 7.5 | 110,290 |
| February 13, 2026 | 7.78 | 7.61 | 7.61 | 7.79 | 7.51 | 192,261 |
| February 12, 2026 | 7.77 | 7.75 | 7.75 | 7.83 | 7.72 | 153,212 |
| February 11, 2026 | 7.83 | 7.75 | 7.75 | 7.84 | 7.69 | 289,377 |
| February 10, 2026 | 7.76 | 7.81 | 7.81 | 7.88 | 7.76 | 159,251 |
| February 09, 2026 | 7.75 | 7.77 | 7.77 | 7.95 | 7.72 | 218,949 |
| February 06, 2026 | 7.73 | 7.75 | 7.75 | 7.78 | 7.68 | 104,093 |
| February 05, 2026 | 7.74 | 7.7 | 7.7 | 7.78 | 7.68 | 127,591 |
| February 04, 2026 | 7.75 | 7.71 | 7.71 | 7.75 | 7.66 | 150,436 |
| February 03, 2026 | 7.68 | 7.68 | 7.68 | 7.86 | 7.6 | 271,469 |
| February 02, 2026 | 7.64 | 7.56 | 7.56 | 7.7 | 7.53 | 233,098 |
| February 01, 2026 | 7.65 | 7.64 | 7.64 | 7.85 | 7.6 | 115,808 |
| January 30, 2026 | 7.68 | 7.65 | 7.65 | 7.7 | 7.62 | 161,390 |
| January 29, 2026 | 7.78 | 7.7 | 7.7 | 7.78 | 7.69 | 148,777 |
| January 28, 2026 | 7.72 | 7.73 | 7.73 | 7.9 | 7.62 | 226,837 |
| January 27, 2026 | 7.75 | 7.62 | 7.62 | 7.75 | 7.56 | 116,067 |
| January 23, 2026 | 7.7 | 7.63 | 7.63 | 7.75 | 7.6 | 190,419 |
| January 22, 2026 | 7.65 | 7.67 | 7.67 | 7.86 | 7.57 | 268,333 |
| January 21, 2026 | 7.74 | 7.52 | 7.52 | 7.77 | 7.45 | 343,385 |
| January 20, 2026 | 7.92 | 7.76 | 7.76 | 7.96 | 7.72 | 265,484 |
| January 19, 2026 | 7.96 | 7.92 | 7.92 | 7.96 | 7.87 | 149,200 |
| January 16, 2026 | 7.96 | 7.99 | 7.99 | 8.19 | 7.92 | 193,589 |
| January 14, 2026 | 7.76 | 7.94 | 7.94 | 7.99 | 7.76 | 154,322 |
| January 13, 2026 | 8 | 7.87 | 7.87 | 8 | 7.84 | 184,257 |
| January 12, 2026 | 7.97 | 7.9 | 7.9 | 8 | 7.81 | 228,703 |
| January 09, 2026 | 8.06 | 7.88 | 7.88 | 8.14 | 7.8 | 515,539 |
| January 08, 2026 | 8.13 | 8.06 | 8.06 | 8.13 | 8.01 | 233,424 |
| January 07, 2026 | 8.13 | 8.02 | 8.02 | 8.18 | 7.99 | 357,330 |
| January 06, 2026 | 8.2 | 8.11 | 8.11 | 8.35 | 8.01 | 197,986 |
| January 05, 2026 | 8.19 | 8.08 | 8.08 | 8.23 | 8.02 | 172,239 |
| January 02, 2026 | 8.18 | 8.12 | 8.12 | 8.25 | 8 | 239,999 |
| January 01, 2026 | 8.3 | 8.12 | 8.12 | 8.38 | 8.02 | 241,014 |
| December 31, 2025 | 8.17 | 8.14 | 8.14 | 8.27 | 8.1 | 191,667 |
| December 30, 2025 | 8.05 | 8.18 | 8.18 | 8.5 | 8.05 | 310,988 |
| December 29, 2025 | 8.28 | 8.15 | 8.15 | 8.32 | 8.03 | 251,138 |
| December 26, 2025 | 8.45 | 8.26 | 8.26 | 8.54 | 8.25 | 227,701 |
| December 24, 2025 | 8.22 | 8.43 | 8.43 | 8.55 | 8.19 | 335,885 |
| December 23, 2025 | 8.15 | 8.17 | 8.17 | 8.2 | 8.1 | 244,484 |
| December 22, 2025 | 7.85 | 8.06 | 8.06 | 8.15 | 7.85 | 203,270 |
| December 19, 2025 | 8.09 | 8.07 | 8.07 | 8.1 | 7.91 | 171,037 |
| December 18, 2025 | 8.09 | 8 | 8 | 8.2 | 7.97 | 354,522 |
| December 17, 2025 | 8 | 8 | 8 | 8.09 | 7.9 | 159,675 |
| December 16, 2025 | 8.08 | 8 | 8 | 8.13 | 7.9 | 187,993 |
| December 15, 2025 | 8.01 | 8.08 | 8.08 | 8.11 | 8.01 | 102,202 |
| December 12, 2025 | 8.06 | 8.1 | 8.1 | 8.19 | 8.06 | 114,509 |
| December 11, 2025 | 8.15 | 8.04 | 8.04 | 8.15 | 8.02 | 126,203 |
| December 10, 2025 | 8.01 | 8.05 | 8.05 | 8.21 | 7.92 | 208,379 |
| December 09, 2025 | 8.13 | 8.07 | 8.07 | 8.13 | 7.91 | 165,165 |
| December 08, 2025 | 8.08 | 8.06 | 8.06 | 8.19 | 8 | 244,061 |
| December 05, 2025 | 8.08 | 8.05 | 8.05 | 8.08 | 7.98 | 144,194 |
| December 04, 2025 | 7.83 | 8.08 | 8.08 | 8.2 | 7.83 | 113,209 |
| December 03, 2025 | 8.18 | 8.01 | 8.01 | 8.18 | 7.93 | 174,473 |
| December 02, 2025 | 8.16 | 8.06 | 8.06 | 8.22 | 8.02 | 212,449 |
| December 01, 2025 | 8.2 | 8.04 | 8.04 | 8.2 | 8.01 | 179,062 |
| November 28, 2025 | 8.19 | 8.09 | 8.09 | 8.3 | 8.04 | 296,317 |
| November 27, 2025 | 8.25 | 8.17 | 8.17 | 8.29 | 8.05 | 248,931 |