2.87
-0.07(-2.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 2.94 | 2.87 | 2.87 | 2.96 | 2.85 | 1.8M |
| January 19, 2026 | 2.94 | 2.94 | 2.94 | 2.96 | 2.9 | 1.11M |
| January 16, 2026 | 2.98 | 2.98 | 2.98 | 3 | 2.92 | 1.7M |
| January 14, 2026 | 2.98 | 2.97 | 2.97 | 2.98 | 2.88 | 1.74M |
| January 13, 2026 | 2.85 | 2.91 | 2.91 | 2.94 | 2.82 | 2.13M |
| January 12, 2026 | 2.93 | 2.86 | 2.86 | 2.97 | 2.85 | 2.27M |
| January 09, 2026 | 2.96 | 2.93 | 2.93 | 2.96 | 2.91 | 835,136 |
| January 08, 2026 | 2.95 | 2.97 | 2.97 | 3.04 | 2.94 | 2.17M |
| January 07, 2026 | 2.9 | 2.94 | 2.94 | 2.96 | 2.9 | 1.35M |
| January 06, 2026 | 2.97 | 2.92 | 2.92 | 2.97 | 2.91 | 826,762 |
| January 05, 2026 | 3 | 2.92 | 2.92 | 3 | 2.9 | 1.74M |
| January 02, 2026 | 2.94 | 2.96 | 2.96 | 2.99 | 2.94 | 981,711 |
| January 01, 2026 | 2.99 | 2.93 | 2.93 | 3 | 2.91 | 1.14M |
| December 31, 2025 | 2.97 | 2.95 | 2.95 | 3.05 | 2.9 | 1.79M |
| December 30, 2025 | 2.86 | 2.95 | 2.95 | 2.97 | 2.84 | 1.57M |
| December 29, 2025 | 2.98 | 2.9 | 2.9 | 2.99 | 2.87 | 8.3M |
| December 26, 2025 | 3.02 | 2.98 | 2.98 | 3.04 | 2.97 | 1.16M |
| December 24, 2025 | 3 | 3.02 | 3.02 | 3.09 | 2.98 | 2.17M |
| December 23, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.97 | 1.08M |
| December 22, 2025 | 3 | 2.99 | 2.99 | 3.04 | 2.96 | 1.5M |
| December 19, 2025 | 2.92 | 2.98 | 2.98 | 3.01 | 2.92 | 1.45M |
| December 18, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.92 | 1.06M |
| December 17, 2025 | 3.05 | 2.95 | 2.95 | 3.08 | 2.91 | 1.37M |
| December 16, 2025 | 2.99 | 3 | 3 | 3.08 | 2.99 | 1.19M |
| December 15, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.96 | 874,570 |
| December 12, 2025 | 3.05 | 2.98 | 2.98 | 3.05 | 2.97 | 826,947 |
| December 11, 2025 | 3.03 | 2.98 | 2.98 | 3.1 | 2.96 | 1.49M |
| December 10, 2025 | 2.93 | 3.01 | 3.01 | 3.04 | 2.92 | 1.1M |
| December 09, 2025 | 2.98 | 2.94 | 2.94 | 2.99 | 2.9 | 1.75M |
| December 08, 2025 | 3.05 | 2.97 | 2.97 | 3.05 | 2.96 | 1.81M |
| December 05, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.04 | 1.01M |
| December 04, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.07 | 582,025 |
| December 03, 2025 | 3.11 | 3.07 | 3.07 | 3.11 | 3.05 | 1.04M |
| December 02, 2025 | 3.1 | 3.09 | 3.09 | 3.12 | 3.07 | 1.04M |
| December 01, 2025 | 3.12 | 3.1 | 3.1 | 3.14 | 3.09 | 1.16M |
| November 28, 2025 | 3.1 | 3.11 | 3.11 | 3.12 | 3.07 | 899,109 |
| November 27, 2025 | 3.14 | 3.08 | 3.08 | 3.16 | 3.06 | 1.26M |
| November 26, 2025 | 3.06 | 3.1 | 3.1 | 3.14 | 3.04 | 2.05M |
| November 25, 2025 | 3.13 | 3.05 | 3.05 | 3.13 | 3.05 | 1.2M |
| November 24, 2025 | 3.12 | 3.1 | 3.1 | 3.13 | 3.06 | 1.3M |
| November 21, 2025 | 3.11 | 3.11 | 3.11 | 3.14 | 3.1 | 1.23M |
| November 19, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.13 | 1.28M |
| November 18, 2025 | 3.2 | 3.14 | 3.14 | 3.21 | 3.14 | 1.52M |
| November 17, 2025 | 3.22 | 3.19 | 3.19 | 3.26 | 3.18 | 1.36M |
| November 14, 2025 | 3.22 | 3.21 | 3.21 | 3.3 | 3.19 | 1.67M |
| November 13, 2025 | 3.3 | 3.22 | 3.22 | 3.34 | 3.19 | 2.33M |
| November 12, 2025 | 3.29 | 3.26 | 3.26 | 3.33 | 3.25 | 1.88M |
| November 11, 2025 | 3.24 | 3.25 | 3.25 | 3.29 | 3.19 | 1.05M |
| November 10, 2025 | 3.28 | 3.21 | 3.21 | 3.28 | 3.19 | 1.78M |
| November 07, 2025 | 3.24 | 3.25 | 3.25 | 3.28 | 3.2 | 1.16M |
| November 06, 2025 | 3.29 | 3.24 | 3.24 | 3.32 | 3.24 | 1.1M |
| November 04, 2025 | 3.29 | 3.28 | 3.28 | 3.33 | 3.27 | 924,094 |
| November 03, 2025 | 3.3 | 3.3 | 3.3 | 3.35 | 3.28 | 1.4M |
| October 31, 2025 | 3.3 | 3.3 | 3.3 | 3.35 | 3.28 | 1.22M |
| October 30, 2025 | 3.35 | 3.32 | 3.32 | 3.37 | 3.31 | 1.34M |
| October 29, 2025 | 3.34 | 3.35 | 3.35 | 3.38 | 3.3 | 2.68M |
| October 28, 2025 | 3.39 | 3.34 | 3.34 | 3.41 | 3.32 | 1.67M |
| October 27, 2025 | 3.4 | 3.36 | 3.36 | 3.46 | 3.36 | 1.85M |
| October 24, 2025 | 3.4 | 3.38 | 3.38 | 3.43 | 3.35 | 2.07M |
| October 23, 2025 | 3.29 | 3.37 | 3.37 | 3.48 | 3.24 | 3.54M |