6.27
-0.02(-0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.29 | 6.27 | 6.27 | 6.57 | 6.2 | 14,336 |
| February 19, 2026 | 6.32 | 6.29 | 6.29 | 6.51 | 6.2 | 13,568 |
| February 18, 2026 | 6.78 | 6.32 | 6.32 | 6.78 | 6.21 | 32,774 |
| February 17, 2026 | 6.07 | 6.45 | 6.45 | 6.75 | 6.07 | 13,468 |
| February 16, 2026 | 6.06 | 6.25 | 6.25 | 6.49 | 6.06 | 12,014 |
| February 13, 2026 | 6.43 | 6.29 | 6.29 | 6.56 | 6.12 | 10,050 |
| February 12, 2026 | 6.55 | 6.46 | 6.46 | 6.65 | 6.42 | 17,687 |
| February 11, 2026 | 6.8 | 6.51 | 6.51 | 6.8 | 6.41 | 16,082 |
| February 10, 2026 | 6.42 | 6.66 | 6.66 | 6.74 | 6.42 | 10,695 |
| February 09, 2026 | 6.69 | 6.62 | 6.62 | 6.72 | 6.13 | 33,418 |
| February 06, 2026 | 6.98 | 6.63 | 6.63 | 6.98 | 6.42 | 20,457 |
| February 05, 2026 | 6.65 | 6.53 | 6.53 | 6.78 | 6.45 | 16,014 |
| February 04, 2026 | 6.59 | 6.6 | 6.6 | 6.75 | 6.4 | 28,727 |
| February 03, 2026 | 6.87 | 6.59 | 6.59 | 6.87 | 6.3 | 42,671 |
| February 02, 2026 | 6.63 | 6.2 | 6.2 | 6.63 | 6.08 | 34,124 |
| February 01, 2026 | 6.49 | 6.28 | 6.28 | 6.85 | 6.06 | 39,930 |
| January 30, 2026 | 6.51 | 6.43 | 6.43 | 6.7 | 6.25 | 57,524 |
| January 29, 2026 | 6.83 | 6.45 | 6.45 | 6.83 | 6.4 | 25,716 |
| January 28, 2026 | 6.36 | 6.44 | 6.44 | 6.59 | 6.3 | 20,708 |
| January 27, 2026 | 6.49 | 6.36 | 6.36 | 6.85 | 6.28 | 47,342 |
| January 23, 2026 | 6.53 | 6.43 | 6.43 | 6.74 | 6.21 | 33,680 |
| January 22, 2026 | 6.78 | 6.49 | 6.49 | 6.78 | 6.16 | 24,249 |
| January 21, 2026 | 6.26 | 6.34 | 6.34 | 6.77 | 6.01 | 85,520 |
| January 20, 2026 | 6.94 | 6.58 | 6.58 | 6.94 | 6.31 | 46,652 |
| January 19, 2026 | 6.71 | 6.72 | 6.72 | 6.97 | 6.68 | 44,665 |
| January 16, 2026 | 6.83 | 6.77 | 6.77 | 7.08 | 6.59 | 44,213 |
| January 14, 2026 | 7.09 | 6.9 | 6.9 | 7.09 | 6.9 | 30,977 |
| January 13, 2026 | 7.01 | 7.02 | 7.02 | 7.04 | 6.92 | 17,278 |
| January 12, 2026 | 6.7 | 6.87 | 6.87 | 6.98 | 6.7 | 18,348 |
| January 09, 2026 | 7.1 | 6.85 | 6.85 | 7.18 | 6.72 | 85,546 |
| January 08, 2026 | 7 | 6.96 | 6.96 | 7.12 | 6.92 | 49,777 |
| January 07, 2026 | 7.01 | 7.05 | 7.05 | 7.13 | 6.92 | 25,010 |
| January 06, 2026 | 7 | 7.02 | 7.02 | 7.14 | 6.99 | 21,481 |
| January 05, 2026 | 7.19 | 7.1 | 7.1 | 7.19 | 6.98 | 59,181 |
| January 02, 2026 | 7.17 | 7.19 | 7.19 | 7.34 | 6.9 | 51,020 |
| January 01, 2026 | 7.44 | 6.99 | 6.99 | 7.44 | 6.26 | 93,529 |
| December 31, 2025 | 7.17 | 7.08 | 7.08 | 7.17 | 7 | 13,715 |
| December 30, 2025 | 7.03 | 7.01 | 7.01 | 7.17 | 6.93 | 14,089 |
| December 29, 2025 | 7.18 | 7.02 | 7.02 | 7.18 | 6.86 | 44,693 |
| December 26, 2025 | 7.05 | 7.04 | 7.04 | 7.13 | 6.65 | 33,778 |
| December 24, 2025 | 7.45 | 7.16 | 7.16 | 7.45 | 7 | 77,819 |
| December 23, 2025 | 7.13 | 7 | 7 | 7.19 | 6.76 | 16,814 |
| December 22, 2025 | 7.03 | 7.1 | 7.1 | 7.16 | 7.03 | 27,332 |
| December 19, 2025 | 7.1 | 7.11 | 7.11 | 7.19 | 6.99 | 30,089 |
| December 18, 2025 | 7.13 | 7.06 | 7.06 | 7.13 | 6.95 | 30,454 |
| December 17, 2025 | 7.15 | 7.09 | 7.09 | 7.15 | 7.03 | 20,250 |
| December 16, 2025 | 7.25 | 7.13 | 7.13 | 7.25 | 7.03 | 44,885 |
| December 15, 2025 | 7.22 | 7.1 | 7.1 | 7.22 | 7.03 | 33,211 |
| December 12, 2025 | 7.26 | 7.13 | 7.13 | 7.26 | 7.05 | 33,483 |
| December 11, 2025 | 7.02 | 7.12 | 7.12 | 7.28 | 7.02 | 53,206 |
| December 10, 2025 | 7.01 | 7.13 | 7.13 | 7.27 | 7 | 31,040 |
| December 09, 2025 | 7.15 | 7.01 | 7.01 | 7.15 | 6.98 | 32,778 |
| December 08, 2025 | 7.06 | 7.01 | 7.01 | 7.28 | 7 | 104,292 |
| December 05, 2025 | 7.46 | 7.16 | 7.16 | 7.46 | 7.12 | 49,411 |
| December 04, 2025 | 7.03 | 7.18 | 7.18 | 7.36 | 7.01 | 45,661 |
| December 03, 2025 | 7.29 | 7.16 | 7.16 | 7.35 | 7.07 | 86,256 |
| December 02, 2025 | 7.39 | 7.15 | 7.15 | 7.39 | 7.08 | 131,924 |
| December 01, 2025 | 7.85 | 7.26 | 7.26 | 7.85 | 7.23 | 322,421 |
| November 28, 2025 | 8.05 | 7.7 | 7.7 | 8.05 | 7.52 | 179,441 |
| November 27, 2025 | 9.18 | 8.05 | 8.05 | 9.3 | 7.81 | 1.19M |