8.03
+0.21(+2.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.54 | 8.03 | 8.03 | 8.14 | 7.54 | 25,662 |
| February 19, 2026 | 7.85 | 7.82 | 7.82 | 8.15 | 7.59 | 19,340 |
| February 18, 2026 | 8.09 | 7.83 | 7.83 | 8.17 | 7.73 | 30,109 |
| February 17, 2026 | 7.92 | 8.09 | 8.09 | 8.19 | 7.38 | 18,016 |
| February 16, 2026 | 8.19 | 7.92 | 7.92 | 8.31 | 7.86 | 29,989 |
| February 13, 2026 | 8.15 | 8.03 | 8.03 | 8.17 | 8 | 32,703 |
| February 12, 2026 | 8 | 8.17 | 8.17 | 8.38 | 8 | 31,361 |
| February 11, 2026 | 8.49 | 8.28 | 8.28 | 8.49 | 8.03 | 35,272 |
| February 10, 2026 | 8.25 | 8.22 | 8.22 | 8.49 | 8.03 | 8,398 |
| February 09, 2026 | 8.18 | 8.25 | 8.25 | 8.49 | 8.04 | 33,014 |
| February 06, 2026 | 8.54 | 8.18 | 8.18 | 8.54 | 8.02 | 20,602 |
| February 05, 2026 | 8.59 | 8.46 | 8.46 | 8.59 | 8.16 | 15,240 |
| February 04, 2026 | 8.6 | 8.23 | 8.23 | 8.6 | 8.01 | 50,515 |
| February 03, 2026 | 8.6 | 7.94 | 7.94 | 8.6 | 7.46 | 51,919 |
| February 02, 2026 | 8.16 | 7.8 | 7.8 | 8.16 | 7.55 | 14,896 |
| February 01, 2026 | 8.16 | 7.95 | 7.95 | 8.21 | 7.53 | 56,493 |
| January 30, 2026 | 7.91 | 7.72 | 7.72 | 7.91 | 7.43 | 36,685 |
| January 29, 2026 | 7.98 | 7.91 | 7.91 | 8.15 | 7.52 | 32,164 |
| January 28, 2026 | 8.16 | 7.82 | 7.82 | 8.16 | 7.43 | 39,759 |
| January 27, 2026 | 8.16 | 7.84 | 7.84 | 8.16 | 7.51 | 31,202 |
| January 23, 2026 | 7.8 | 7.98 | 7.98 | 8 | 7.4 | 56,848 |
| January 22, 2026 | 7.04 | 7.42 | 7.42 | 7.8 | 7.04 | 66,986 |
| January 21, 2026 | 7.34 | 7.01 | 7.01 | 7.34 | 6.45 | 60,102 |
| January 20, 2026 | 7.99 | 7.27 | 7.27 | 7.99 | 7.22 | 67,377 |
| January 19, 2026 | 8 | 7.96 | 7.96 | 8.29 | 7.66 | 33,166 |
| January 16, 2026 | 7.92 | 8.18 | 8.18 | 8.18 | 7.9 | 58,498 |
| January 14, 2026 | 8.25 | 7.74 | 7.74 | 8.25 | 7.6 | 50,692 |
| January 13, 2026 | 7.96 | 7.79 | 7.79 | 8.36 | 7.32 | 123,284 |
| January 12, 2026 | 8.21 | 8.04 | 8.04 | 8.46 | 7.95 | 154,904 |
| January 09, 2026 | 9.02 | 8.38 | 8.38 | 9.28 | 8.34 | 250,423 |
| January 08, 2026 | 9.5 | 9.01 | 9.01 | 9.62 | 8.75 | 266,884 |
| January 07, 2026 | 9.49 | 9.38 | 9.38 | 11.02 | 9.12 | 2.95M |
| January 06, 2026 | 9.14 | 9.19 | 9.19 | 9.49 | 8.92 | 79,836 |
| January 05, 2026 | 8.9 | 9.1 | 9.1 | 9.83 | 8.83 | 49,230 |
| January 02, 2026 | 9 | 8.98 | 8.98 | 9.34 | 8.87 | 16,155 |
| January 01, 2026 | 9.4 | 9.16 | 9.16 | 9.4 | 9 | 11,017 |
| December 31, 2025 | 9.5 | 9.07 | 9.07 | 9.5 | 9 | 35,018 |
| December 30, 2025 | 9.45 | 9.02 | 9.02 | 9.45 | 8.86 | 12,440 |
| December 29, 2025 | 9.32 | 9.07 | 9.07 | 9.32 | 9 | 30,139 |
| December 26, 2025 | 9.05 | 9.27 | 9.27 | 9.59 | 9.05 | 24,837 |
| December 24, 2025 | 9.69 | 9.05 | 9.05 | 9.69 | 9 | 23,934 |
| December 23, 2025 | 9.5 | 9.27 | 9.27 | 9.5 | 9.2 | 28,111 |
| December 22, 2025 | 9.28 | 9.46 | 9.46 | 9.59 | 9.11 | 7,791 |
| December 19, 2025 | 9.63 | 9.47 | 9.47 | 9.63 | 8.95 | 18,853 |
| December 18, 2025 | 9.49 | 9.44 | 9.44 | 9.5 | 9.06 | 34,432 |
| December 17, 2025 | 9.83 | 9.3 | 9.3 | 9.83 | 9.21 | 10,907 |
| December 16, 2025 | 9.49 | 9.36 | 9.36 | 9.49 | 9.16 | 33,650 |
| December 15, 2025 | 9.37 | 9.34 | 9.34 | 9.49 | 9.01 | 50,091 |
| December 12, 2025 | 9.15 | 9.04 | 9.04 | 9.37 | 9.01 | 23,785 |
| December 11, 2025 | 9 | 9.14 | 9.14 | 9.58 | 9 | 26,431 |
| December 10, 2025 | 9.77 | 9.21 | 9.21 | 9.77 | 9.03 | 8,029 |
| December 09, 2025 | 9.72 | 9.18 | 9.18 | 9.72 | 8.76 | 31,442 |
| December 08, 2025 | 9.05 | 9.09 | 9.09 | 9.42 | 9.05 | 13,753 |
| December 05, 2025 | 9.34 | 9.17 | 9.17 | 9.44 | 8.25 | 59,437 |
| December 04, 2025 | 9.59 | 9.16 | 9.16 | 9.59 | 9.12 | 12,583 |
| December 03, 2025 | 9.79 | 9.17 | 9.17 | 9.79 | 9.01 | 77,341 |
| December 02, 2025 | 9.27 | 9.32 | 9.32 | 9.85 | 9.05 | 31,610 |
| December 01, 2025 | 9.75 | 9.31 | 9.31 | 9.75 | 9.1 | 52,260 |
| November 28, 2025 | 9.82 | 9.34 | 9.34 | 9.82 | 8.6 | 48,429 |
| November 27, 2025 | 9.37 | 9.42 | 9.42 | 9.8 | 9.01 | 23,576 |