5.12
+0.18(+3.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.9 | 5.12 | 5.12 | 5.18 | 4.9 | 36,820 |
| February 19, 2026 | 4.81 | 4.94 | 4.94 | 4.98 | 4.81 | 8,634 |
| February 18, 2026 | 4.89 | 4.81 | 4.81 | 4.99 | 4.73 | 13,933 |
| February 17, 2026 | 4.81 | 4.84 | 4.84 | 4.99 | 4.81 | 7,487 |
| February 16, 2026 | 4.95 | 4.81 | 4.81 | 5.14 | 4.8 | 75,771 |
| February 13, 2026 | 5.32 | 4.94 | 4.94 | 5.32 | 4.92 | 23,454 |
| February 12, 2026 | 5.48 | 5.15 | 5.15 | 5.48 | 5.1 | 28,482 |
| February 11, 2026 | 5.45 | 5.28 | 5.28 | 5.48 | 5.06 | 44,575 |
| February 10, 2026 | 5.23 | 5.24 | 5.24 | 5.29 | 5.06 | 23,522 |
| February 09, 2026 | 5.24 | 5.04 | 5.04 | 5.24 | 4.93 | 27,615 |
| February 06, 2026 | 5.29 | 5.03 | 5.03 | 5.29 | 4.95 | 83,687 |
| February 05, 2026 | 5.22 | 5.14 | 5.14 | 5.22 | 4.95 | 97,531 |
| February 04, 2026 | 4.8 | 5.1 | 5.1 | 5.11 | 4.8 | 73,506 |
| February 03, 2026 | 5.13 | 4.87 | 4.87 | 5.13 | 4.72 | 76,463 |
| February 02, 2026 | 5.15 | 4.94 | 4.94 | 5.15 | 4.9 | 27,678 |
| February 01, 2026 | 5.2 | 5.15 | 5.15 | 5.43 | 5.02 | 19,702 |
| January 30, 2026 | 5.02 | 5.21 | 5.21 | 5.23 | 4.88 | 15,051 |
| January 29, 2026 | 4.9 | 5.02 | 5.02 | 5.02 | 4.8 | 53,271 |
| January 28, 2026 | 4.9 | 4.79 | 4.79 | 5.03 | 4.72 | 24,637 |
| January 27, 2026 | 5.2 | 4.89 | 4.89 | 5.2 | 4.82 | 22,584 |
| January 23, 2026 | 4.95 | 5.07 | 5.07 | 5.2 | 4.8 | 31,189 |
| January 22, 2026 | 5.07 | 5.03 | 5.03 | 5.07 | 4.76 | 30,339 |
| January 21, 2026 | 5.01 | 4.97 | 4.97 | 5.21 | 4.97 | 112,500 |
| January 20, 2026 | 5.5 | 5.23 | 5.23 | 5.5 | 5.23 | 62,153 |
| January 19, 2026 | 5.68 | 5.5 | 5.5 | 5.87 | 5.43 | 34,311 |
| January 16, 2026 | 5.79 | 5.76 | 5.76 | 5.94 | 5.67 | 30,284 |
| 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 |
