5.84
-0.12(-2.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.76 | 5.84 | 5.84 | 6 | 5.76 | 2,714 |
| February 19, 2026 | 6.25 | 5.96 | 5.96 | 6.25 | 5.88 | 6,841 |
| February 18, 2026 | 6.18 | 6.1 | 6.1 | 6.46 | 5.95 | 26,210 |
| February 17, 2026 | 6.2 | 5.75 | 5.75 | 6.2 | 5.61 | 26,343 |
| February 16, 2026 | 5.99 | 5.74 | 5.74 | 5.99 | 5.43 | 2,850 |
| February 13, 2026 | 5.6 | 5.99 | 5.99 | 6.09 | 5.6 | 2,873 |
| February 12, 2026 | 5.91 | 5.99 | 5.99 | 6 | 5.52 | 9,583 |
| February 11, 2026 | 5.92 | 5.89 | 5.89 | 5.99 | 5.61 | 14,435 |
| February 10, 2026 | 5.75 | 6.03 | 6.03 | 6.24 | 5.58 | 28,911 |
| February 09, 2026 | 5.58 | 5.71 | 5.71 | 5.82 | 5.52 | 13,394 |
| February 06, 2026 | 5.28 | 5.43 | 5.43 | 5.46 | 5.1 | 5,756 |
| February 05, 2026 | 5.35 | 5.26 | 5.26 | 5.35 | 5.05 | 10,282 |
| February 04, 2026 | 5.47 | 5.09 | 5.09 | 5.47 | 5.05 | 7,818 |
| February 03, 2026 | 5.3 | 5.14 | 5.14 | 5.3 | 5.05 | 16,231 |
| February 02, 2026 | 5.27 | 5.24 | 5.24 | 5.34 | 5 | 9,372 |
| February 01, 2026 | 5.32 | 5.2 | 5.2 | 5.45 | 5.02 | 7,746 |
| January 30, 2026 | 5.36 | 5.15 | 5.15 | 5.36 | 5 | 12,722 |
| January 29, 2026 | 5.44 | 5.26 | 5.26 | 5.57 | 5.15 | 7,597 |
| January 28, 2026 | 5.58 | 5.44 | 5.44 | 5.58 | 5.1 | 10,479 |
| January 27, 2026 | 5.4 | 5.29 | 5.29 | 5.75 | 5.15 | 21,681 |
| January 23, 2026 | 5.49 | 5.73 | 5.73 | 6.48 | 5.09 | 37,426 |
| January 22, 2026 | 5.74 | 5.47 | 5.47 | 5.74 | 5.25 | 5,381 |
| January 21, 2026 | 5.69 | 5.3 | 5.3 | 5.69 | 5.3 | 4,679 |
| January 20, 2026 | 5.76 | 5.58 | 5.58 | 5.92 | 5.57 | 9,599 |
| January 19, 2026 | 5.7 | 5.76 | 5.76 | 5.83 | 5.56 | 6,280 |
| January 16, 2026 | 5.5 | 5.65 | 5.65 | 5.88 | 5.5 | 13,147 |
| 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 |