6.52
-0.11(-1.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.66 | 6.52 | 6.52 | 6.71 | 6.5 | 100,693 |
| February 19, 2026 | 6.72 | 6.65 | 6.65 | 6.72 | 6.52 | 78,879 |
| February 18, 2026 | 6.64 | 6.67 | 6.67 | 6.72 | 6.52 | 98,574 |
| February 17, 2026 | 6.69 | 6.64 | 6.64 | 6.69 | 6.57 | 90,148 |
| February 16, 2026 | 6.59 | 6.64 | 6.64 | 6.67 | 6.47 | 90,035 |
| February 13, 2026 | 6.6 | 6.59 | 6.59 | 6.75 | 6.45 | 90,211 |
| February 12, 2026 | 6.9 | 6.68 | 6.68 | 6.9 | 6.07 | 148,430 |
| February 11, 2026 | 6.96 | 6.78 | 6.78 | 6.96 | 6.7 | 135,374 |
| February 10, 2026 | 6.6 | 6.67 | 6.67 | 6.71 | 6.6 | 113,296 |
| February 09, 2026 | 6.54 | 6.63 | 6.63 | 6.7 | 6.54 | 149,260 |
| February 06, 2026 | 6.61 | 6.54 | 6.54 | 6.7 | 6.46 | 175,232 |
| February 05, 2026 | 6.84 | 6.77 | 6.77 | 6.84 | 6.5 | 136,989 |
| February 04, 2026 | 6.57 | 6.67 | 6.67 | 6.71 | 6.57 | 111,410 |
| February 03, 2026 | 6.8 | 6.57 | 6.57 | 6.8 | 6.4 | 164,457 |
| February 02, 2026 | 6.75 | 6.43 | 6.43 | 6.8 | 6.26 | 144,716 |
| February 01, 2026 | 6.75 | 6.65 | 6.65 | 6.87 | 6.3 | 107,930 |
| January 30, 2026 | 6.5 | 6.65 | 6.65 | 6.74 | 6.3 | 121,366 |
| January 29, 2026 | 6.65 | 6.54 | 6.54 | 6.76 | 6.5 | 160,020 |
| January 28, 2026 | 6.84 | 6.64 | 6.64 | 6.84 | 6.5 | 131,215 |
| January 27, 2026 | 6.95 | 6.5 | 6.5 | 6.95 | 6.12 | 185,990 |
| January 23, 2026 | 6.76 | 6.81 | 6.81 | 6.99 | 6.75 | 70,841 |
| January 22, 2026 | 6.8 | 6.76 | 6.76 | 6.8 | 6.63 | 121,881 |
| January 21, 2026 | 6.81 | 6.61 | 6.61 | 6.84 | 6.34 | 164,960 |
| January 20, 2026 | 6.96 | 6.7 | 6.7 | 6.96 | 6.55 | 179,746 |
| January 19, 2026 | 6.98 | 6.88 | 6.88 | 7 | 6.8 | 139,998 |
| January 16, 2026 | 7.02 | 7.05 | 7.05 | 7.11 | 6.99 | 156,197 |
| January 14, 2026 | 7.19 | 7.06 | 7.06 | 7.19 | 7.02 | 113,617 |
| January 13, 2026 | 7.11 | 7.07 | 7.07 | 7.25 | 7.04 | 104,911 |
| January 12, 2026 | 7.19 | 7.11 | 7.11 | 8.44 | 7 | 435,106 |
| January 09, 2026 | 7.22 | 7.15 | 7.15 | 7.26 | 7 | 103,387 |
| January 08, 2026 | 7.45 | 7.12 | 7.12 | 7.45 | 7 | 186,539 |
| January 07, 2026 | 7.45 | 7.36 | 7.36 | 7.54 | 7.23 | 160,598 |
| January 06, 2026 | 7.47 | 7.45 | 7.45 | 7.95 | 7.26 | 202,276 |
| January 05, 2026 | 7.4 | 7.35 | 7.35 | 7.5 | 7.19 | 132,569 |
| January 02, 2026 | 7.39 | 7.33 | 7.33 | 7.56 | 7.1 | 210,924 |
| January 01, 2026 | 7.48 | 7.22 | 7.22 | 7.55 | 7.18 | 143,086 |
| December 31, 2025 | 7.5 | 7.36 | 7.36 | 7.5 | 7.29 | 84,015 |
| December 30, 2025 | 7.13 | 7.33 | 7.33 | 8 | 7.13 | 396,382 |
| December 29, 2025 | 7.16 | 7.13 | 7.13 | 7.23 | 7.1 | 103,223 |
| December 26, 2025 | 7.15 | 7.16 | 7.16 | 7.33 | 7.1 | 176,064 |
| December 24, 2025 | 7.17 | 7.17 | 7.17 | 7.23 | 7.15 | 79,854 |
| December 23, 2025 | 7.23 | 7.17 | 7.17 | 7.34 | 7.14 | 113,426 |
| December 22, 2025 | 7.36 | 7.2 | 7.2 | 7.6 | 6.82 | 264,257 |
| December 19, 2025 | 7.15 | 7.24 | 7.24 | 7.27 | 6.78 | 105,964 |
| December 18, 2025 | 7.24 | 7.21 | 7.21 | 7.33 | 7.2 | 104,104 |
| December 17, 2025 | 7.22 | 7.24 | 7.24 | 7.4 | 7.15 | 86,912 |
| December 16, 2025 | 7.16 | 7.3 | 7.3 | 7.42 | 7.16 | 103,694 |
| December 15, 2025 | 7.31 | 7.26 | 7.26 | 7.43 | 7.25 | 137,234 |
| December 12, 2025 | 7.56 | 7.43 | 7.43 | 7.57 | 7.38 | 102,412 |
| December 11, 2025 | 7.35 | 7.47 | 7.47 | 7.63 | 7.35 | 46,365 |
| December 10, 2025 | 7.65 | 7.47 | 7.47 | 7.65 | 7.2 | 80,254 |
| December 09, 2025 | 7.46 | 7.49 | 7.49 | 7.52 | 7.17 | 104,975 |
| December 08, 2025 | 7.51 | 7.46 | 7.46 | 8 | 7.2 | 191,733 |
| December 05, 2025 | 7.55 | 7.51 | 7.51 | 7.68 | 7.48 | 83,086 |
| December 04, 2025 | 7.6 | 7.55 | 7.55 | 7.71 | 7.51 | 67,344 |
| December 03, 2025 | 7.78 | 7.56 | 7.56 | 7.78 | 7.52 | 72,412 |
| December 02, 2025 | 7.57 | 7.55 | 7.55 | 7.58 | 7.47 | 66,505 |
| December 01, 2025 | 7.59 | 7.54 | 7.54 | 7.59 | 7.45 | 85,874 |
| November 28, 2025 | 7.39 | 7.48 | 7.48 | 7.6 | 7.39 | 72,412 |
| November 27, 2025 | 7.42 | 7.47 | 7.47 | 7.55 | 7.42 | 442,241 |