7.37
-0.07(-0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.42 | 7.37 | 7.37 | 7.42 | 7.25 | 1,800 |
| February 19, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 |
| February 18, 2026 | 7.6 | 7.44 | 7.44 | 7.6 | 7.44 | 11,284 |
| February 17, 2026 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0 |
| February 16, 2026 | 7.87 | 7.6 | 7.6 | 7.87 | 7.5 | 705 |
| February 13, 2026 | 8.09 | 7.8 | 7.8 | 8.09 | 7.8 | 5,625 |
| February 12, 2026 | 7.4 | 7.93 | 7.93 | 7.94 | 7.22 | 11,793 |
| February 11, 2026 | 7.49 | 7.6 | 7.6 | 7.94 | 7.4 | 29,450 |
| February 10, 2026 | 7.32 | 7.6 | 7.6 | 7.63 | 7.1 | 7,184 |
| February 09, 2026 | 8.15 | 7.41 | 7.41 | 8.15 | 7.41 | 606 |
| February 06, 2026 | 7.84 | 7.79 | 7.79 | 7.84 | 7.79 | 3,150 |
| February 05, 2026 | 7.74 | 7.55 | 7.55 | 7.74 | 7.51 | 1,321 |
| February 04, 2026 | 7.49 | 7.38 | 7.38 | 7.49 | 6.85 | 7,482 |
| February 03, 2026 | 6.53 | 7.14 | 7.14 | 7.16 | 6.53 | 5,179 |
| February 02, 2026 | 6.97 | 6.82 | 6.82 | 6.97 | 6.42 | 1,448 |
| February 01, 2026 | 6.52 | 6.7 | 6.7 | 7.1 | 6.52 | 12,054 |
| January 29, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0 |
| January 28, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0 |
| January 27, 2026 | 6.84 | 6.84 | 6.84 | 7.1 | 6.84 | 21,533 |
| January 23, 2026 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 |
| January 22, 2026 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 |
| January 21, 2026 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 |
| January 20, 2026 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 |
| January 19, 2026 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 1,300 |
| January 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| January 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| January 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| January 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| January 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| January 09, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| January 08, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| January 07, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| January 06, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| January 05, 2026 | 7.6 | 7.25 | 7.25 | 7.62 | 7.25 | 4,100 |
| January 02, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 |
| January 01, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 |
| December 31, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 |
| December 30, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 |
| December 29, 2025 | 7.61 | 7.62 | 7.62 | 7.62 | 7.61 | 260 |
| December 26, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
| December 24, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
| December 23, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
| December 22, 2025 | 8.01 | 8.01 | 8.01 | 8.16 | 8.01 | 5,212 |
| December 19, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 |
| December 18, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 |
| December 17, 2025 | 8.16 | 8.43 | 8.43 | 8.56 | 8.16 | 9,396 |
| December 16, 2025 | 7.78 | 8.16 | 8.16 | 8.16 | 7.66 | 31,200 |
| December 15, 2025 | 7.41 | 7.78 | 7.78 | 7.78 | 7.41 | 1,760 |
| December 12, 2025 | 7.25 | 7.41 | 7.41 | 7.41 | 7.25 | 6,351 |
| December 11, 2025 | 6.73 | 7.06 | 7.06 | 7.06 | 6.4 | 9,110 |
| December 10, 2025 | 6.32 | 6.73 | 6.73 | 6.78 | 6.14 | 16,774 |
| December 09, 2025 | 6.33 | 6.46 | 6.46 | 6.46 | 6.33 | 347 |
| December 08, 2025 | 7 | 6.65 | 6.65 | 7.15 | 6.65 | 6,718 |
| December 05, 2025 | 7.3 | 7.01 | 7.01 | 7.3 | 7.01 | 1,002 |
| December 04, 2025 | 7.62 | 7.17 | 7.17 | 7.84 | 7.17 | 916 |
| December 03, 2025 | 7.57 | 7.55 | 7.55 | 7.6 | 7.05 | 7,428 |
| December 02, 2025 | 7.25 | 7.27 | 7.27 | 7.4 | 7.21 | 541 |
| December 01, 2025 | 7.1 | 7.1 | 7.1 | 7.49 | 7.1 | 2,647 |
| November 28, 2025 | 6.99 | 7.25 | 7.25 | 7.29 | 6.99 | 7,611 |
| November 27, 2025 | 7.31 | 6.95 | 6.95 | 7.65 | 6.94 | 5,223 |