7.86
-0.14(-1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8 | 7.86 | 7.86 | 8.2 | 7.74 | 42,105 |
| February 19, 2026 | 8.5 | 8 | 8 | 8.5 | 7.66 | 59,842 |
| February 18, 2026 | 8.53 | 8.24 | 8.24 | 8.84 | 8.2 | 88,113 |
| February 17, 2026 | 8.6 | 8.53 | 8.53 | 8.79 | 8.5 | 77,551 |
| February 16, 2026 | 8.99 | 8.61 | 8.61 | 8.99 | 8.59 | 53,598 |
| February 13, 2026 | 9.15 | 8.93 | 8.93 | 9.15 | 8.7 | 36,514 |
| February 12, 2026 | 9 | 8.91 | 8.91 | 9.1 | 8.82 | 12,847 |
| February 11, 2026 | 8.99 | 8.99 | 8.99 | 9.1 | 8.3 | 50,495 |
| February 10, 2026 | 8.75 | 8.88 | 8.88 | 9.09 | 8.75 | 60,945 |
| February 09, 2026 | 8.87 | 8.94 | 8.94 | 9.07 | 8.3 | 19,630 |
| February 06, 2026 | 8.96 | 8.87 | 8.87 | 8.96 | 8.78 | 13,805 |
| February 05, 2026 | 8.94 | 8.96 | 8.96 | 9.18 | 8.5 | 51,989 |
| February 04, 2026 | 9.25 | 8.93 | 8.93 | 9.25 | 8.62 | 70,809 |
| February 03, 2026 | 9.12 | 9.04 | 9.04 | 9.45 | 8.72 | 218,825 |
| February 02, 2026 | 9.3 | 9.15 | 9.15 | 9.45 | 9.07 | 49,720 |
| February 01, 2026 | 9.58 | 9.26 | 9.26 | 9.8 | 8.96 | 20,846 |
| January 30, 2026 | 9.21 | 9.39 | 9.39 | 9.44 | 9.2 | 19,116 |
| January 29, 2026 | 9.4 | 9.21 | 9.21 | 9.5 | 9.12 | 32,514 |
| January 28, 2026 | 9.28 | 9.23 | 9.23 | 9.46 | 9.07 | 28,700 |
| January 27, 2026 | 9.24 | 9.28 | 9.28 | 9.49 | 9.07 | 21,931 |
| January 23, 2026 | 9.42 | 9.05 | 9.05 | 9.75 | 8.95 | 81,575 |
| January 22, 2026 | 9.21 | 9.42 | 9.42 | 9.94 | 9.21 | 60,758 |
| January 21, 2026 | 9 | 9.47 | 9.47 | 9.49 | 8.72 | 78,395 |
| January 20, 2026 | 9.21 | 9.04 | 9.04 | 9.48 | 8.96 | 52,420 |
| January 19, 2026 | 9.19 | 9.21 | 9.21 | 9.37 | 9.11 | 24,999 |
| January 16, 2026 | 9.69 | 9.3 | 9.3 | 9.69 | 9.13 | 29,153 |
| January 14, 2026 | 9.7 | 9.38 | 9.38 | 9.74 | 9.38 | 86,214 |
| January 13, 2026 | 10.65 | 9.87 | 9.87 | 10.65 | 9.87 | 101,105 |
| January 12, 2026 | 11.4 | 10.38 | 10.38 | 11.4 | 10.38 | 93,048 |
| January 09, 2026 | 11.7 | 10.92 | 10.92 | 11.7 | 10.9 | 125,595 |
| January 08, 2026 | 12.24 | 11.47 | 11.47 | 12.44 | 11.44 | 136,270 |
| January 07, 2026 | 11.52 | 12.04 | 12.04 | 12.04 | 11.52 | 110,601 |
| January 06, 2026 | 11.45 | 11.47 | 11.47 | 11.85 | 11 | 211,178 |
| January 05, 2026 | 12.48 | 10.86 | 10.86 | 12.48 | 10.52 | 509,245 |
| January 02, 2026 | 11.34 | 11.41 | 11.41 | 11.41 | 11.1 | 265,120 |
| January 01, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 9.1 | 173,338 |
| December 31, 2025 | 9.35 | 9.44 | 9.44 | 9.5 | 9.02 | 84,086 |
| December 30, 2025 | 9.06 | 9.18 | 9.18 | 9.24 | 8.84 | 54,043 |
| December 29, 2025 | 9.4 | 8.88 | 8.88 | 9.4 | 8.7 | 40,664 |
| December 26, 2025 | 9.23 | 9.2 | 9.2 | 9.4 | 9.18 | 46,785 |
| December 24, 2025 | 9.49 | 9.19 | 9.19 | 9.49 | 9.12 | 39,487 |
| December 23, 2025 | 9.22 | 9.16 | 9.16 | 9.33 | 9.05 | 15,727 |
| December 22, 2025 | 9.1 | 9.22 | 9.22 | 9.41 | 9 | 45,416 |
| December 19, 2025 | 9.37 | 9.12 | 9.12 | 9.48 | 8.51 | 58,188 |
| December 18, 2025 | 9.55 | 9.37 | 9.37 | 9.55 | 9.15 | 34,865 |
| December 17, 2025 | 9.6 | 9.2 | 9.2 | 9.6 | 9.02 | 22,119 |
| December 16, 2025 | 9.26 | 9.4 | 9.4 | 9.67 | 9.21 | 28,019 |
| December 15, 2025 | 9.9 | 9.33 | 9.33 | 9.9 | 9.25 | 34,032 |
| December 12, 2025 | 9.69 | 9.54 | 9.54 | 9.99 | 9.22 | 104,552 |
| December 11, 2025 | 9.11 | 9.11 | 9.11 | 9.41 | 8.7 | 34,220 |
| December 10, 2025 | 9.78 | 9.07 | 9.07 | 9.8 | 9.02 | 42,668 |
| December 09, 2025 | 9.8 | 9.23 | 9.23 | 9.8 | 9.02 | 65,849 |
| December 08, 2025 | 9.72 | 9.54 | 9.54 | 10.2 | 9.5 | 30,500 |
| December 05, 2025 | 10.01 | 9.92 | 9.92 | 10.09 | 9.73 | 13,165 |
| December 04, 2025 | 10.1 | 10.01 | 10.01 | 10.18 | 9.64 | 10,307 |
| December 03, 2025 | 10.28 | 9.94 | 9.94 | 10.28 | 9.6 | 26,572 |
| December 02, 2025 | 9.75 | 9.81 | 9.81 | 9.89 | 9.5 | 43,253 |
| December 01, 2025 | 9.54 | 9.42 | 9.42 | 9.55 | 9.16 | 18,302 |
| November 28, 2025 | 9.98 | 9.55 | 9.55 | 9.98 | 9.3 | 20,909 |
| November 27, 2025 | 9.74 | 9.53 | 9.53 | 9.74 | 9.51 | 16,189 |