4.75
+0.04(+0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.51 | 4.75 | 4.75 | 4.94 | 4.51 | 49,705 |
| February 19, 2026 | 4.69 | 4.71 | 4.71 | 4.92 | 4.69 | 12,133 |
| February 18, 2026 | 5 | 4.92 | 4.92 | 5.2 | 4.77 | 49,729 |
| February 17, 2026 | 5 | 5 | 5 | 5.35 | 4.85 | 137,353 |
| February 16, 2026 | 4.94 | 5.1 | 5.1 | 5.32 | 4.86 | 52,340 |
| February 13, 2026 | 5.1 | 5.07 | 5.07 | 5.34 | 4.95 | 11,880 |
| February 12, 2026 | 4.99 | 5.12 | 5.12 | 5.49 | 4.99 | 15,793 |
| February 11, 2026 | 4.97 | 5.25 | 5.25 | 5.49 | 4.97 | 62,167 |
| February 10, 2026 | 5.28 | 5.23 | 5.23 | 5.53 | 5.22 | 150,152 |
| February 09, 2026 | 5.25 | 5.49 | 5.49 | 5.51 | 5.2 | 192,186 |
| February 06, 2026 | 5.01 | 5.25 | 5.25 | 5.27 | 4.8 | 15,175 |
| February 05, 2026 | 5.05 | 5.03 | 5.03 | 5.3 | 4.81 | 59,505 |
| February 04, 2026 | 5.18 | 5.06 | 5.06 | 5.18 | 5.06 | 4,642 |
| February 03, 2026 | 5.32 | 5.32 | 5.32 | 5.82 | 5.32 | 120,459 |
| February 02, 2026 | 5.82 | 5.59 | 5.59 | 5.85 | 5.35 | 174,420 |
| February 01, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 47,334 |
| January 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 53,780 |
| January 29, 2026 | 4.85 | 5.07 | 5.07 | 5.07 | 4.66 | 29,470 |
| January 28, 2026 | 4.78 | 4.83 | 4.83 | 5.04 | 4.66 | 47,589 |
| January 27, 2026 | 4.57 | 4.8 | 4.8 | 5.05 | 4.57 | 86,762 |
| January 23, 2026 | 4.77 | 4.81 | 4.81 | 5.01 | 4.6 | 137,084 |
| January 22, 2026 | 4.51 | 4.78 | 4.78 | 4.85 | 4.51 | 26,032 |
| January 21, 2026 | 4.8 | 4.74 | 4.74 | 4.8 | 4.66 | 40,983 |
| January 20, 2026 | 4.8 | 4.9 | 4.9 | 5.09 | 4.68 | 95,460 |
| January 19, 2026 | 5.02 | 4.9 | 4.9 | 5.02 | 4.9 | 18,523 |
| January 16, 2026 | 4.88 | 5.15 | 5.15 | 5.26 | 4.88 | 49,909 |
| January 14, 2026 | 5.39 | 5.13 | 5.13 | 5.39 | 5.13 | 18,513 |
| January 13, 2026 | 5.57 | 5.4 | 5.4 | 5.77 | 5.32 | 29,020 |
| January 12, 2026 | 5.57 | 5.59 | 5.59 | 5.59 | 5.07 | 272,086 |
| January 09, 2026 | 5.89 | 5.33 | 5.33 | 5.89 | 5.33 | 713,749 |
| January 08, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 211,391 |
| January 07, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 55,514 |
| January 06, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 68,545 |
| January 05, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 372,907 |
| January 02, 2026 | 4.37 | 4.63 | 4.63 | 4.75 | 4.36 | 27,233 |
| January 01, 2026 | 4.4 | 4.57 | 4.57 | 4.59 | 4.37 | 58,115 |
| December 31, 2025 | 4.61 | 4.6 | 4.6 | 4.65 | 4.6 | 23,075 |
| December 30, 2025 | 4.95 | 4.84 | 4.84 | 4.95 | 4.51 | 191,837 |
| December 29, 2025 | 4.5 | 4.72 | 4.72 | 4.72 | 4.5 | 21,001 |
| December 26, 2025 | 4.08 | 4.5 | 4.5 | 4.5 | 4.08 | 153,179 |
| December 24, 2025 | 4.34 | 4.29 | 4.29 | 4.34 | 4.21 | 17,452 |
| December 23, 2025 | 4.06 | 4.43 | 4.43 | 4.44 | 4.06 | 49,453 |
| December 22, 2025 | 4.05 | 4.25 | 4.25 | 4.32 | 4.05 | 16,655 |
| December 19, 2025 | 3.85 | 4.13 | 4.13 | 4.24 | 3.85 | 28,666 |
| December 18, 2025 | 3.7 | 4.04 | 4.04 | 4.04 | 3.7 | 44,485 |
| December 17, 2025 | 3.93 | 3.85 | 3.85 | 4.2 | 3.8 | 469,931 |
| December 16, 2025 | 4.13 | 4 | 4 | 4.39 | 4 | 137,541 |
| December 15, 2025 | 4.12 | 4.21 | 4.21 | 4.52 | 4.1 | 41,540 |
| December 12, 2025 | 4.11 | 4.31 | 4.31 | 4.31 | 4.11 | 14,115 |
| December 11, 2025 | 4.06 | 4.11 | 4.11 | 4.41 | 4 | 32,918 |
| December 10, 2025 | 3.8 | 4.2 | 4.2 | 4.2 | 3.8 | 11,901 |
| December 09, 2025 | 3.9 | 4 | 4 | 4.28 | 3.9 | 91,074 |
| December 08, 2025 | 4.08 | 4.08 | 4.08 | 4.2 | 4.08 | 39,056 |
| December 05, 2025 | 4.3 | 4.3 | 4.3 | 4.75 | 4.3 | 115,012 |
| December 04, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2,333 |
| December 03, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1,141 |
| December 02, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 15 |
| December 01, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 2,605 |
| November 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.4 | 246,347 |
| November 27, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 4.92 | 307,991 |