5.18
-0.06(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.2 | 5.24 | 5.24 | 5.37 | 5.03 | 118,951 |
| February 19, 2026 | 5.4 | 5.24 | 5.24 | 5.45 | 5.21 | 69,209 |
| February 18, 2026 | 5.3 | 5.28 | 5.28 | 5.5 | 5.18 | 102,701 |
| February 17, 2026 | 5.38 | 5.3 | 5.3 | 5.38 | 5.12 | 105,262 |
| February 16, 2026 | 5.26 | 5.32 | 5.32 | 5.39 | 5.24 | 87,598 |
| February 13, 2026 | 5.38 | 5.26 | 5.26 | 5.44 | 5.22 | 141,887 |
| February 12, 2026 | 5.38 | 5.27 | 5.27 | 5.44 | 5.07 | 340,923 |
| February 11, 2026 | 5.64 | 5.43 | 5.43 | 5.65 | 5.05 | 391,617 |
| February 10, 2026 | 5.56 | 5.52 | 5.52 | 5.65 | 5.45 | 182,216 |
| February 09, 2026 | 5.3 | 5.45 | 5.45 | 5.75 | 5.21 | 195,044 |
| February 06, 2026 | 5.4 | 5.2 | 5.2 | 5.44 | 5.08 | 170,009 |
| February 05, 2026 | 5.49 | 5.4 | 5.4 | 5.52 | 5.39 | 90,094 |
| February 04, 2026 | 5.37 | 5.43 | 5.43 | 5.49 | 5.22 | 155,202 |
| February 03, 2026 | 5.02 | 5.22 | 5.22 | 5.47 | 5.02 | 258,647 |
| February 02, 2026 | 5.67 | 5 | 5 | 5.67 | 4.51 | 683,223 |
| February 01, 2026 | 5.59 | 5.3 | 5.3 | 5.75 | 5.02 | 177,194 |
| January 30, 2026 | 5.61 | 5.48 | 5.48 | 5.77 | 5.35 | 213,669 |
| January 29, 2026 | 5.8 | 5.61 | 5.61 | 5.8 | 5.32 | 357,201 |
| January 28, 2026 | 5.99 | 5.61 | 5.61 | 5.99 | 5.49 | 356,071 |
| January 27, 2026 | 5.51 | 5.52 | 5.52 | 6.35 | 4.86 | 400,365 |
| January 23, 2026 | 5.51 | 5.5 | 5.5 | 5.59 | 5.33 | 199,437 |
| January 22, 2026 | 4.81 | 5.5 | 5.5 | 5.6 | 4.81 | 633,930 |
| January 21, 2026 | 4.91 | 4.86 | 4.86 | 5.05 | 4.52 | 310,872 |
| January 20, 2026 | 5.28 | 4.99 | 4.99 | 5.42 | 4.95 | 401,963 |
| January 19, 2026 | 5.76 | 5.25 | 5.25 | 5.81 | 4.86 | 1.08M |
| January 16, 2026 | 5.87 | 5.79 | 5.79 | 5.97 | 5.7 | 94,176 |
| January 14, 2026 | 5.92 | 5.87 | 5.87 | 5.98 | 5.82 | 187,262 |
| January 13, 2026 | 5.81 | 5.95 | 5.95 | 6.5 | 5.8 | 131,826 |
| January 12, 2026 | 5.87 | 5.81 | 5.81 | 5.97 | 5.75 | 128,418 |
| January 09, 2026 | 5.95 | 5.86 | 5.86 | 6 | 5.8 | 98,247 |
| January 08, 2026 | 5.99 | 5.9 | 5.9 | 6.05 | 5.87 | 162,196 |
| January 07, 2026 | 6.01 | 5.97 | 5.97 | 6.13 | 5.96 | 94,111 |
| January 06, 2026 | 5.89 | 6.01 | 6.01 | 6.04 | 5.89 | 111,002 |
| January 05, 2026 | 5.96 | 6.01 | 6.01 | 6.08 | 5.96 | 187,270 |
| January 02, 2026 | 6.06 | 5.96 | 5.96 | 6.12 | 5.85 | 278,447 |
| January 01, 2026 | 6.14 | 6.05 | 6.05 | 6.14 | 6.01 | 38,027 |
| December 31, 2025 | 5.91 | 6.07 | 6.07 | 6.1 | 5.86 | 161,403 |
| December 30, 2025 | 5.98 | 5.94 | 5.94 | 6.07 | 5.9 | 189,398 |
| December 29, 2025 | 6.18 | 5.9 | 5.9 | 6.18 | 5.85 | 244,051 |
| December 26, 2025 | 6.09 | 6.08 | 6.08 | 6.2 | 6 | 179,713 |
| December 24, 2025 | 6.02 | 6.02 | 6.02 | 6.1 | 6 | 86,907 |
| December 23, 2025 | 6.09 | 6.02 | 6.02 | 6.12 | 6 | 178,484 |
| December 22, 2025 | 6.06 | 6.08 | 6.08 | 6.15 | 6.01 | 133,176 |
| December 19, 2025 | 6.02 | 6.02 | 6.02 | 6.17 | 6 | 93,367 |
| December 18, 2025 | 6.12 | 6.02 | 6.02 | 6.12 | 6 | 69,454 |
| December 17, 2025 | 6 | 6.09 | 6.09 | 6.16 | 6 | 92,682 |
| December 16, 2025 | 6.1 | 6 | 6 | 6.17 | 5.92 | 118,436 |
| December 15, 2025 | 6.13 | 6.08 | 6.08 | 6.2 | 6.03 | 84,341 |
| December 12, 2025 | 6.01 | 6.1 | 6.1 | 6.2 | 6.01 | 114,029 |
| December 11, 2025 | 5.9 | 6.01 | 6.01 | 6.25 | 5.85 | 187,295 |
| December 10, 2025 | 6 | 5.88 | 5.88 | 6.19 | 5.71 | 177,689 |
| December 09, 2025 | 6.05 | 5.97 | 5.97 | 6.05 | 5.63 | 249,924 |
| December 08, 2025 | 6.29 | 5.96 | 5.96 | 6.29 | 5.9 | 175,550 |
| December 05, 2025 | 6.3 | 6.1 | 6.1 | 6.3 | 6.08 | 164,717 |
| December 04, 2025 | 6.15 | 6.26 | 6.26 | 6.3 | 6.08 | 97,430 |
| December 03, 2025 | 6.15 | 6.15 | 6.15 | 6.29 | 6.1 | 119,798 |
| December 02, 2025 | 6.25 | 6.15 | 6.15 | 6.35 | 6.02 | 121,274 |
| December 01, 2025 | 6.27 | 6.24 | 6.24 | 6.3 | 6.23 | 91,499 |
| November 28, 2025 | 6.21 | 6.29 | 6.29 | 6.34 | 6.2 | 88,953 |
| November 27, 2025 | 6.25 | 6.29 | 6.29 | 6.35 | 6.25 | 74,636 |