6.48
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 26, 2025 | 6.93 | 6.96 | 6.96 | 7.33 | 6.93 | 624,025 |
| November 25, 2025 | 6.92 | 6.96 | 6.96 | 7 | 6.85 | 3.97M |
| November 24, 2025 | 7.18 | 6.97 | 6.97 | 7.18 | 6.9 | 404,303 |
| November 21, 2025 | 7.23 | 7.07 | 7.07 | 7.28 | 6.99 | 1.05M |
| November 19, 2025 | 7.6 | 7.27 | 7.27 | 7.6 | 7.25 | 467,864 |
| November 18, 2025 | 7.69 | 7.5 | 7.5 | 7.81 | 7.45 | 449,138 |
| November 17, 2025 | 7.77 | 7.68 | 7.68 | 8 | 7.65 | 419,015 |
| November 14, 2025 | 7.92 | 7.77 | 7.77 | 7.96 | 7.1 | 590,002 |
| November 13, 2025 | 7.96 | 7.95 | 7.95 | 8 | 7.94 | 412,598 |
| November 12, 2025 | 8.03 | 7.97 | 7.97 | 8.03 | 7.95 | 404,387 |
| November 11, 2025 | 7.97 | 7.98 | 7.98 | 8.04 | 7.96 | 370,001 |
| November 10, 2025 | 7.98 | 7.97 | 7.97 | 8.06 | 7.96 | 327,584 |
| November 07, 2025 | 8.02 | 7.98 | 7.98 | 8.05 | 7.95 | 303,124 |
| November 06, 2025 | 8.06 | 8.04 | 8.04 | 8.19 | 8 | 491,212 |
| November 04, 2025 | 8.13 | 8.06 | 8.06 | 8.5 | 7.93 | 1.57M |
| November 03, 2025 | 8.03 | 7.97 | 7.97 | 8.16 | 7.95 | 355,693 |
| October 31, 2025 | 8.15 | 8.02 | 8.02 | 8.25 | 8 | 372,411 |
| October 30, 2025 | 8.02 | 8.15 | 8.15 | 8.65 | 7.94 | 1.36M |
| October 29, 2025 | 7.98 | 7.99 | 7.99 | 8.09 | 7.91 | 621,146 |
| October 28, 2025 | 8.1 | 7.98 | 7.98 | 8.25 | 7.93 | 1.01M |
| October 27, 2025 | 8.15 | 8.1 | 8.1 | 8.25 | 8.09 | 456,860 |
| October 24, 2025 | 8.15 | 8.13 | 8.13 | 8.29 | 8.08 | 306,847 |
| October 23, 2025 | 8.38 | 8.18 | 8.18 | 8.38 | 8.12 | 323,858 |
| October 21, 2025 | 8 | 8.13 | 8.13 | 8.16 | 8 | 94,810 |
| October 20, 2025 | 8.25 | 8.07 | 8.07 | 8.25 | 8.01 | 409,951 |
| October 17, 2025 | 8.1 | 8.06 | 8.06 | 8.19 | 8.03 | 345,453 |