5.78
-0.16(-2.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.82 | 5.78 | 5.78 | 5.94 | 5.55 | 13,847 |
| January 13, 2026 | 6.1 | 5.94 | 5.94 | 6.1 | 5.56 | 6,334 |
| January 12, 2026 | 5.55 | 5.89 | 5.89 | 6.1 | 5.55 | 11,504 |
| January 09, 2026 | 5.97 | 5.65 | 5.65 | 5.97 | 5.5 | 10,713 |
| January 08, 2026 | 6.16 | 5.88 | 5.88 | 6.16 | 5.66 | 5,864 |
| January 07, 2026 | 5.9 | 5.97 | 5.97 | 5.99 | 5.82 | 3,630 |
| January 06, 2026 | 6.04 | 5.98 | 5.98 | 6.04 | 5.82 | 3,230 |
| January 05, 2026 | 5.92 | 6.01 | 6.01 | 6.1 | 5.92 | 4,085 |
| January 02, 2026 | 6.11 | 6.1 | 6.1 | 6.18 | 6 | 5,330 |
| January 01, 2026 | 6.01 | 6.11 | 6.11 | 6.19 | 5.96 | 2,193 |
| December 31, 2025 | 5.77 | 5.99 | 5.99 | 6.15 | 5.77 | 10,969 |
| December 30, 2025 | 6.27 | 5.98 | 5.98 | 6.27 | 5.85 | 9,066 |
| December 29, 2025 | 6.31 | 5.99 | 5.99 | 6.44 | 5.73 | 7,721 |
| December 26, 2025 | 6.07 | 6.19 | 6.19 | 6.35 | 6.02 | 14,814 |
| December 24, 2025 | 6.15 | 6.07 | 6.07 | 6.27 | 6.02 | 8,415 |
| December 23, 2025 | 6.35 | 6.15 | 6.15 | 6.35 | 6 | 4,606 |
| December 22, 2025 | 6 | 6.26 | 6.26 | 6.53 | 6 | 25,937 |
| December 19, 2025 | 5.65 | 5.98 | 5.98 | 6.24 | 5.65 | 7,730 |
| December 18, 2025 | 6.1 | 6.03 | 6.03 | 6.13 | 5.96 | 6,783 |
| December 17, 2025 | 6.39 | 6.13 | 6.13 | 6.39 | 5.95 | 18,402 |
| December 16, 2025 | 6.19 | 6.25 | 6.25 | 6.26 | 6 | 9,498 |
| December 15, 2025 | 6.01 | 6.19 | 6.19 | 6.48 | 5.85 | 4,887 |
| December 12, 2025 | 5.96 | 6.15 | 6.15 | 6.32 | 5.96 | 8,573 |
| December 11, 2025 | 5.94 | 6.04 | 6.04 | 6.28 | 5.94 | 8,793 |
| December 10, 2025 | 6.27 | 6.2 | 6.2 | 6.27 | 6.01 | 6,972 |
| December 09, 2025 | 6.22 | 6.27 | 6.27 | 6.45 | 5.85 | 6,643 |
| December 08, 2025 | 6.59 | 6.22 | 6.22 | 6.6 | 5.82 | 14,133 |
| December 05, 2025 | 5.63 | 6.28 | 6.28 | 7 | 5.63 | 211,617 |
| December 04, 2025 | 5.63 | 5.94 | 5.94 | 6.02 | 5.63 | 3,149 |
| December 03, 2025 | 5.92 | 5.86 | 5.86 | 6.17 | 5.7 | 12,773 |
| December 02, 2025 | 6.18 | 6.12 | 6.12 | 6.24 | 5.81 | 12,896 |
| December 01, 2025 | 6.11 | 6.06 | 6.06 | 6.28 | 5.55 | 11,997 |
| November 28, 2025 | 6.06 | 6.11 | 6.11 | 6.4 | 5.11 | 55,619 |
| November 27, 2025 | 6.23 | 6.22 | 6.22 | 6.45 | 6.02 | 10,961 |
| November 26, 2025 | 6.24 | 6.28 | 6.28 | 6.53 | 6.1 | 36,110 |
| November 25, 2025 | 6.25 | 6.06 | 6.06 | 6.53 | 5.87 | 93,857 |
| November 24, 2025 | 6.01 | 6.07 | 6.07 | 6.24 | 5.62 | 5,390 |
| November 21, 2025 | 6.34 | 6.01 | 6.01 | 6.34 | 5.91 | 6,950 |
| November 19, 2025 | 6.35 | 6.28 | 6.28 | 6.35 | 6.15 | 64,752 |
| November 18, 2025 | 6.25 | 6.26 | 6.26 | 6.48 | 6.11 | 14,971 |
| November 17, 2025 | 6.55 | 6.42 | 6.42 | 6.55 | 6.2 | 27,840 |
| November 14, 2025 | 6.43 | 6.54 | 6.54 | 6.6 | 6.27 | 9,255 |
| November 13, 2025 | 6.63 | 6.43 | 6.43 | 6.64 | 6.37 | 9,059 |
| November 12, 2025 | 6.7 | 6.51 | 6.51 | 6.7 | 6.46 | 12,437 |
| November 11, 2025 | 6.65 | 6.66 | 6.66 | 6.8 | 6.46 | 16,587 |
| November 10, 2025 | 6.37 | 6.65 | 6.65 | 6.9 | 6.37 | 43,414 |
| November 07, 2025 | 6.55 | 6.54 | 6.54 | 7.7 | 6.36 | 656,742 |
| November 06, 2025 | 7 | 6.42 | 6.42 | 7 | 6.31 | 13,466 |
| November 04, 2025 | 6.51 | 6.55 | 6.55 | 6.85 | 6.5 | 42,802 |
| November 03, 2025 | 6.62 | 6.67 | 6.67 | 6.9 | 6.6 | 6,216 |
| October 31, 2025 | 6.62 | 6.62 | 6.62 | 7.08 | 6.5 | 33,100 |
| October 30, 2025 | 8.48 | 6.75 | 6.75 | 8.48 | 6.72 | 88,239 |
| October 29, 2025 | 6.71 | 7.09 | 7.09 | 7.5 | 6.71 | 85,757 |
| October 28, 2025 | 6.8 | 6.77 | 6.77 | 6.8 | 6.66 | 7,855 |
| October 27, 2025 | 6.76 | 6.75 | 6.75 | 6.89 | 6.71 | 5,590 |
| October 24, 2025 | 6.89 | 6.79 | 6.79 | 6.9 | 6.66 | 7,413 |
| October 23, 2025 | 6.74 | 6.76 | 6.76 | 7.5 | 6.7 | 50,753 |
| October 21, 2025 | 6.66 | 6.77 | 6.77 | 6.9 | 6.66 | 5,351 |
| October 20, 2025 | 6.94 | 6.88 | 6.88 | 6.94 | 6.66 | 27,007 |
| October 17, 2025 | 6.69 | 6.73 | 6.73 | 6.88 | 6.57 | 11,764 |