4.52
+0.11(+2.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.42 | 4.52 | 4.52 | 4.56 | 4.41 | 609,240 |
| February 19, 2026 | 4.69 | 4.41 | 4.41 | 4.7 | 4.27 | 2.4M |
| February 18, 2026 | 4.6 | 4.59 | 4.59 | 4.85 | 4.51 | 2.15M |
| February 17, 2026 | 4.9 | 4.57 | 4.57 | 5.07 | 4.48 | 2.81M |
| February 16, 2026 | 4.91 | 4.93 | 4.93 | 4.95 | 4.9 | 685,804 |
| February 13, 2026 | 4.99 | 4.95 | 4.95 | 5.05 | 4.91 | 646,628 |
| February 12, 2026 | 5.21 | 4.99 | 4.99 | 5.27 | 4.95 | 3.88M |
| February 11, 2026 | 5.44 | 5.19 | 5.19 | 5.54 | 5.18 | 3.5M |
| February 10, 2026 | 5.48 | 5.36 | 5.36 | 5.55 | 5.34 | 1.9M |
| February 09, 2026 | 5.55 | 5.42 | 5.42 | 5.62 | 5.3 | 1.97M |
| February 06, 2026 | 5.51 | 5.4 | 5.4 | 5.65 | 5.3 | 1.84M |
| February 05, 2026 | 5.43 | 5.51 | 5.51 | 5.58 | 5.41 | 461,484 |
| February 04, 2026 | 5.45 | 5.4 | 5.4 | 5.45 | 5.36 | 709,656 |
| February 03, 2026 | 5.69 | 5.4 | 5.4 | 5.69 | 5.37 | 987,500 |
| February 02, 2026 | 5.68 | 5.4 | 5.4 | 5.7 | 5.36 | 1.13M |
| February 01, 2026 | 5.59 | 5.62 | 5.62 | 5.69 | 5.59 | 333,611 |
| January 30, 2026 | 5.68 | 5.59 | 5.59 | 5.75 | 5.52 | 1.61M |
| January 29, 2026 | 5.7 | 5.65 | 5.65 | 5.85 | 5.62 | 1.39M |
| January 28, 2026 | 5.74 | 5.71 | 5.71 | 5.89 | 5.69 | 864,512 |
| January 27, 2026 | 6.02 | 5.74 | 5.74 | 6.02 | 5.68 | 3.83M |
| January 23, 2026 | 5.85 | 5.94 | 5.94 | 6.01 | 5.78 | 628,566 |
| January 22, 2026 | 5.89 | 5.77 | 5.77 | 6.19 | 5.7 | 2.59M |
| January 21, 2026 | 5.95 | 5.89 | 5.89 | 6.15 | 5.8 | 1.07M |
| January 20, 2026 | 6.2 | 5.86 | 5.86 | 6.35 | 5.8 | 2.57M |
| January 19, 2026 | 6.16 | 6.17 | 6.17 | 6.38 | 6.01 | 831,269 |
| January 16, 2026 | 6.48 | 6.4 | 6.4 | 6.59 | 6.33 | 2.54M |
| January 14, 2026 | 6.52 | 6.48 | 6.48 | 6.6 | 6.4 | 1.34M |
| January 13, 2026 | 6.44 | 6.48 | 6.48 | 6.9 | 6.25 | 1.19M |
| January 12, 2026 | 7 | 6.39 | 6.39 | 7.04 | 6.32 | 3.26M |
| January 09, 2026 | 7.06 | 7.04 | 7.04 | 7.95 | 7 | 1.99M |
| January 08, 2026 | 7.49 | 7 | 7 | 7.69 | 6.93 | 5.88M |
| January 07, 2026 | 6.8 | 7.25 | 7.25 | 7.56 | 6.8 | 4.42M |
| January 06, 2026 | 6.17 | 6.67 | 6.67 | 7.2 | 6.1 | 2.57M |
| January 05, 2026 | 6.19 | 6.16 | 6.16 | 6.19 | 6.01 | 466,012 |
| January 02, 2026 | 6.06 | 6.11 | 6.11 | 6.14 | 6 | 541,882 |
| January 01, 2026 | 6.01 | 6.03 | 6.03 | 6.08 | 6 | 270,455 |
| December 31, 2025 | 6.2 | 6.01 | 6.01 | 6.2 | 5.95 | 811,035 |
| December 30, 2025 | 6.12 | 6.12 | 6.12 | 6.24 | 6.03 | 420,131 |
| December 29, 2025 | 6.23 | 6.08 | 6.08 | 6.35 | 6.01 | 327,683 |
| December 26, 2025 | 6.36 | 6.18 | 6.18 | 6.36 | 6.1 | 2.08M |
| December 24, 2025 | 6.64 | 6.36 | 6.36 | 6.64 | 6.31 | 1.36M |
| December 23, 2025 | 6.5 | 6.55 | 6.55 | 6.65 | 6.2 | 595,925 |
| December 22, 2025 | 6.54 | 6.5 | 6.5 | 6.63 | 6.48 | 392,024 |
| December 19, 2025 | 6.56 | 6.54 | 6.54 | 6.58 | 6.46 | 294,456 |
| December 18, 2025 | 6.53 | 6.54 | 6.54 | 6.58 | 6.49 | 409,800 |
| December 17, 2025 | 6.69 | 6.53 | 6.53 | 6.69 | 6.48 | 280,028 |
| December 16, 2025 | 6.61 | 6.56 | 6.56 | 6.61 | 6.48 | 279,447 |
| December 15, 2025 | 6.63 | 6.48 | 6.48 | 6.91 | 5.91 | 1.1M |
| December 12, 2025 | 6.72 | 6.69 | 6.69 | 6.79 | 6.66 | 365,997 |
| December 11, 2025 | 6.82 | 6.74 | 6.74 | 6.82 | 6.7 | 207,933 |
| December 10, 2025 | 6.88 | 6.74 | 6.74 | 6.88 | 6.7 | 232,550 |
| December 09, 2025 | 6.61 | 6.7 | 6.7 | 6.87 | 6.56 | 561,052 |
| December 08, 2025 | 6.97 | 6.67 | 6.67 | 6.97 | 6.58 | 553,018 |
| December 05, 2025 | 6.9 | 6.89 | 6.89 | 7 | 6.85 | 202,575 |
| December 04, 2025 | 6.95 | 6.9 | 6.9 | 7.06 | 6.87 | 392,924 |
| December 03, 2025 | 7.27 | 6.92 | 6.92 | 7.27 | 6.86 | 387,972 |
| December 02, 2025 | 7.2 | 7.03 | 7.03 | 7.22 | 6.98 | 643,549 |
| December 01, 2025 | 7.14 | 7.19 | 7.19 | 7.4 | 7.13 | 483,959 |
| November 28, 2025 | 7.19 | 7.12 | 7.12 | 7.19 | 7.05 | 303,471 |
| November 27, 2025 | 6.99 | 7.07 | 7.07 | 7.18 | 6.99 | 431,317 |