5.79
-0.1(-1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.89 | 5.79 | 5.79 | 6.05 | 5.71 | 13,865 |
| January 13, 2026 | 5.94 | 5.89 | 5.89 | 5.98 | 5.81 | 17,460 |
| January 12, 2026 | 6 | 5.89 | 5.89 | 6.03 | 5.85 | 16,623 |
| January 09, 2026 | 6.19 | 6.08 | 6.08 | 6.19 | 5.81 | 37,266 |
| January 08, 2026 | 6.55 | 6.1 | 6.1 | 6.55 | 6.04 | 43,748 |
| January 07, 2026 | 5.96 | 6.24 | 6.24 | 6.24 | 5.96 | 52,196 |
| January 06, 2026 | 6.1 | 5.96 | 5.96 | 6.1 | 5.9 | 14,797 |
| January 05, 2026 | 6.27 | 6 | 6 | 6.32 | 5.96 | 32,600 |
| January 02, 2026 | 6.1 | 6.14 | 6.14 | 6.35 | 6.01 | 5,188 |
| January 01, 2026 | 6.26 | 6.1 | 6.1 | 6.26 | 6.08 | 13,495 |
| December 31, 2025 | 6.06 | 6.14 | 6.14 | 6.29 | 6 | 8,250 |
| December 30, 2025 | 6.11 | 6.06 | 6.06 | 6.29 | 6.01 | 9,518 |
| December 29, 2025 | 6.39 | 6.11 | 6.11 | 6.4 | 6.02 | 31,764 |
| December 26, 2025 | 6.33 | 6.24 | 6.24 | 6.42 | 6.16 | 8,806 |
| December 24, 2025 | 6.28 | 6.3 | 6.3 | 6.55 | 6.15 | 18,059 |
| December 23, 2025 | 6.47 | 6.25 | 6.25 | 6.47 | 6.15 | 9,806 |
| December 22, 2025 | 6.02 | 6.36 | 6.36 | 6.39 | 6.02 | 38,304 |
| December 19, 2025 | 6.25 | 6.13 | 6.13 | 6.25 | 5.93 | 7,568 |
| December 18, 2025 | 6 | 6.1 | 6.1 | 6.3 | 5.89 | 24,955 |
| December 17, 2025 | 5.86 | 6 | 6 | 6.06 | 5.86 | 20,548 |
| December 16, 2025 | 6.11 | 6.08 | 6.08 | 6.2 | 5.95 | 15,652 |
| December 15, 2025 | 6.23 | 6.1 | 6.1 | 6.24 | 6.01 | 10,508 |
| December 12, 2025 | 6.25 | 6.11 | 6.11 | 6.37 | 6.03 | 7,949 |
| December 11, 2025 | 6.28 | 6.23 | 6.23 | 6.33 | 5.82 | 20,862 |
| December 10, 2025 | 5.99 | 6.05 | 6.05 | 6.14 | 5.8 | 12,390 |
| December 09, 2025 | 6.06 | 5.89 | 5.89 | 6.24 | 5.71 | 29,008 |
| December 08, 2025 | 6.13 | 6 | 6 | 6.24 | 6 | 9,989 |
| December 05, 2025 | 6.1 | 6.12 | 6.12 | 6.18 | 6.03 | 6,768 |
| December 04, 2025 | 6.2 | 6.03 | 6.03 | 6.25 | 6.02 | 10,821 |
| December 03, 2025 | 6.2 | 6.1 | 6.1 | 6.2 | 6.01 | 9,850 |
| December 02, 2025 | 6.19 | 6.03 | 6.03 | 6.24 | 6 | 15,661 |
| December 01, 2025 | 6.09 | 6.07 | 6.07 | 6.18 | 6.02 | 14,438 |
| November 28, 2025 | 6.1 | 6.06 | 6.06 | 6.19 | 6 | 24,820 |
| November 27, 2025 | 6.12 | 6.13 | 6.13 | 6.3 | 6.08 | 31,147 |
| November 26, 2025 | 6.18 | 6 | 6 | 6.32 | 6 | 24,768 |
| November 25, 2025 | 6.11 | 6.02 | 6.02 | 6.33 | 6 | 33,047 |
| November 24, 2025 | 6.38 | 6.06 | 6.06 | 6.56 | 6.05 | 35,310 |
| November 21, 2025 | 6.16 | 6.25 | 6.25 | 6.29 | 6.03 | 6,532 |
| November 19, 2025 | 6.7 | 6.34 | 6.34 | 6.7 | 6.32 | 116,009 |
| November 18, 2025 | 6.61 | 6.66 | 6.66 | 6.95 | 6.6 | 44,512 |
| November 17, 2025 | 7.09 | 6.84 | 6.84 | 7.1 | 6.81 | 40,056 |
| November 14, 2025 | 7.51 | 7.09 | 7.09 | 7.51 | 6.94 | 23,476 |
| November 13, 2025 | 7.3 | 7.17 | 7.17 | 7.3 | 6.77 | 45,110 |
| November 12, 2025 | 7.09 | 7.04 | 7.04 | 7.2 | 6.92 | 10,403 |
| November 11, 2025 | 7.14 | 7.01 | 7.01 | 7.14 | 6.96 | 9,418 |
| November 10, 2025 | 7.36 | 7.14 | 7.14 | 7.36 | 6.93 | 45,195 |
| November 07, 2025 | 7.22 | 7.06 | 7.06 | 7.22 | 6.9 | 14,622 |
| November 06, 2025 | 7.11 | 7.13 | 7.13 | 7.22 | 7.07 | 17,831 |
| November 04, 2025 | 7.32 | 7.26 | 7.26 | 7.44 | 7 | 15,371 |
| November 03, 2025 | 7.23 | 7.11 | 7.11 | 7.23 | 7 | 15,517 |
| October 31, 2025 | 7.5 | 7.12 | 7.12 | 7.67 | 7.07 | 27,774 |
| October 30, 2025 | 7.16 | 7.38 | 7.38 | 7.51 | 6.9 | 40,115 |
| October 29, 2025 | 7.19 | 7.16 | 7.16 | 7.22 | 6.84 | 48,964 |
| October 28, 2025 | 7.28 | 6.9 | 6.9 | 7.28 | 6.88 | 62,657 |
| October 27, 2025 | 7.17 | 7.05 | 7.05 | 7.47 | 6.84 | 119,309 |
| October 24, 2025 | 7.6 | 7.21 | 7.21 | 7.6 | 7.15 | 9,403 |
| October 23, 2025 | 7.77 | 7.36 | 7.36 | 7.77 | 7.25 | 18,087 |
| October 21, 2025 | 7.54 | 7.43 | 7.43 | 7.54 | 7.12 | 2,905 |
| October 20, 2025 | 7.24 | 7.25 | 7.25 | 7.58 | 7.06 | 25,809 |
| October 17, 2025 | 7.5 | 7.24 | 7.24 | 7.5 | 7.17 | 20,072 |