3.01
-0.11(-3.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.13 | 3.01 | 3.01 | 3.17 | 3 | 5.1M |
| February 19, 2026 | 3.24 | 3.12 | 3.12 | 3.29 | 3.11 | 5.65M |
| February 18, 2026 | 3.45 | 3.26 | 3.26 | 3.5 | 3.2 | 5.5M |
| February 17, 2026 | 3.08 | 3.36 | 3.36 | 3.38 | 3.08 | 3.59M |
| February 16, 2026 | 3.38 | 3.22 | 3.22 | 3.39 | 3.22 | 3.21M |
| February 13, 2026 | 3.58 | 3.38 | 3.38 | 3.58 | 3.35 | 6.24M |
| February 12, 2026 | 3.4 | 3.52 | 3.52 | 3.52 | 3.36 | 6.23M |
| February 11, 2026 | 3.29 | 3.36 | 3.36 | 3.36 | 3.04 | 5.55M |
| February 10, 2026 | 3.11 | 3.2 | 3.2 | 3.27 | 3.02 | 3.91M |
| February 09, 2026 | 3.34 | 3.16 | 3.16 | 3.41 | 3.16 | 7.15M |
| February 06, 2026 | 3.43 | 3.32 | 3.32 | 3.53 | 3.25 | 5.2M |
| February 05, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.27 | 6.67M |
| February 04, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | 4.59M |
| February 03, 2026 | 3.04 | 3.11 | 3.11 | 3.11 | 3 | 3.5M |
| February 02, 2026 | 3.05 | 2.97 | 2.97 | 3.23 | 2.94 | 16.94M |
| February 01, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.21M |
| January 29, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| January 28, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| January 27, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.61M |
| January 23, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| January 22, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| January 21, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| January 20, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| January 19, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 1.19M |
| January 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| January 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| January 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| January 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| January 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 805,477 |
| January 09, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
| January 08, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
| January 07, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
| January 06, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
| January 05, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.34M |
| January 02, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| January 01, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| December 31, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| December 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| December 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2M |
| December 26, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| December 24, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| December 23, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| December 22, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 1.08M |
| December 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
| December 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
| December 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
| December 16, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
| December 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.66M |
| December 12, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 |
| December 11, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 |
| December 10, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 |
| December 09, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 |
| December 08, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 2.22M |
| December 05, 2025 | 4 | 4 | 4 | 4 | 4 | 2.28M |
| December 04, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.08M |
| December 03, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 672,696 |
| December 02, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 688,099 |
| December 01, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 2.24M |
| November 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| November 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |