8.09
+0.07(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.02 | 8.09 | 8.09 | 8.18 | 8.01 | 103,198 |
| February 19, 2026 | 8.21 | 8.02 | 8.02 | 8.3 | 7.93 | 314,034 |
| February 18, 2026 | 8.27 | 8.2 | 8.2 | 8.34 | 8.15 | 175,658 |
| February 17, 2026 | 8.25 | 8.27 | 8.27 | 8.32 | 8.2 | 145,660 |
| February 16, 2026 | 8.25 | 8.19 | 8.19 | 8.3 | 8.15 | 155,367 |
| February 13, 2026 | 8.18 | 8.25 | 8.25 | 8.3 | 8.09 | 184,274 |
| February 12, 2026 | 8.27 | 8.24 | 8.24 | 8.38 | 8.18 | 216,264 |
| February 11, 2026 | 8.3 | 8.26 | 8.26 | 8.48 | 8.22 | 175,271 |
| February 10, 2026 | 8.55 | 8.32 | 8.32 | 8.55 | 8.28 | 286,300 |
| February 09, 2026 | 8.55 | 8.24 | 8.24 | 8.55 | 8.17 | 356,820 |
| February 06, 2026 | 8.4 | 8.18 | 8.18 | 8.4 | 8.13 | 129,819 |
| February 05, 2026 | 8.5 | 8.27 | 8.27 | 8.5 | 8.22 | 129,124 |
| February 04, 2026 | 8.24 | 8.31 | 8.31 | 8.55 | 8.23 | 319,216 |
| February 03, 2026 | 8.11 | 8.2 | 8.2 | 8.29 | 8.09 | 322,923 |
| February 02, 2026 | 8.34 | 7.98 | 7.98 | 8.34 | 7.81 | 229,238 |
| February 01, 2026 | 8.29 | 8.15 | 8.15 | 8.36 | 8.11 | 221,061 |
| January 30, 2026 | 8.19 | 8.2 | 8.2 | 8.3 | 8.1 | 537,031 |
| January 29, 2026 | 8.55 | 8.18 | 8.18 | 8.74 | 7.67 | 660,194 |
| January 28, 2026 | 8.62 | 8.66 | 8.66 | 8.79 | 8.52 | 224,798 |
| January 27, 2026 | 9.11 | 8.7 | 8.7 | 9.24 | 8.51 | 314,106 |
| January 23, 2026 | 8.84 | 8.89 | 8.89 | 9 | 8.64 | 206,325 |
| January 22, 2026 | 8.58 | 8.69 | 8.69 | 8.97 | 8.58 | 199,153 |
| January 21, 2026 | 8.6 | 8.56 | 8.56 | 8.82 | 8.4 | 300,856 |
| January 20, 2026 | 9.16 | 8.6 | 8.6 | 9.16 | 8.45 | 325,154 |
| January 19, 2026 | 9.03 | 9.09 | 9.09 | 9.17 | 8.81 | 362,230 |
| January 16, 2026 | 9.03 | 9.06 | 9.06 | 9.25 | 9.03 | 174,410 |
| January 14, 2026 | 9.13 | 9.06 | 9.06 | 9.28 | 9.03 | 119,454 |
| January 13, 2026 | 9.35 | 9.13 | 9.13 | 9.35 | 9.09 | 130,851 |
| January 12, 2026 | 9.38 | 9.15 | 9.15 | 9.59 | 8.92 | 266,612 |
| January 09, 2026 | 9.21 | 9.3 | 9.3 | 9.75 | 9.01 | 619,404 |
| January 08, 2026 | 9.2 | 9.1 | 9.1 | 9.37 | 9.03 | 296,474 |
| January 07, 2026 | 9.3 | 9.23 | 9.23 | 9.44 | 9.18 | 463,887 |
| January 06, 2026 | 9.52 | 9.38 | 9.38 | 9.59 | 9.35 | 220,179 |
| January 05, 2026 | 9.67 | 9.48 | 9.48 | 9.67 | 9.38 | 218,752 |
| January 02, 2026 | 9.6 | 9.64 | 9.64 | 9.73 | 9.55 | 229,048 |
| January 01, 2026 | 9.8 | 9.49 | 9.49 | 9.87 | 8.71 | 495,191 |
| December 31, 2025 | 9.62 | 9.68 | 9.68 | 9.85 | 9.38 | 283,149 |
| December 30, 2025 | 9.46 | 9.62 | 9.62 | 9.8 | 9.46 | 280,126 |
| December 29, 2025 | 9.75 | 9.54 | 9.54 | 9.94 | 9.52 | 131,110 |
| December 26, 2025 | 9.89 | 9.75 | 9.75 | 9.89 | 9.71 | 243,430 |
| December 24, 2025 | 9.98 | 9.83 | 9.83 | 10 | 9.7 | 269,182 |
| December 23, 2025 | 9.78 | 9.89 | 9.89 | 9.95 | 9.72 | 256,189 |
| December 22, 2025 | 9.58 | 9.7 | 9.7 | 9.79 | 9.55 | 138,221 |
| December 19, 2025 | 9.48 | 9.58 | 9.58 | 9.89 | 9.46 | 316,417 |
| December 18, 2025 | 9.52 | 9.48 | 9.48 | 9.63 | 9.35 | 167,537 |
| December 17, 2025 | 9.84 | 9.51 | 9.51 | 9.84 | 9.51 | 226,500 |
| December 16, 2025 | 9.96 | 9.73 | 9.73 | 9.96 | 9.65 | 244,429 |
| December 15, 2025 | 9.89 | 9.91 | 9.91 | 10 | 9.71 | 272,528 |
| December 12, 2025 | 9.8 | 9.85 | 9.85 | 9.94 | 9.66 | 235,316 |
| December 11, 2025 | 9.88 | 9.8 | 9.8 | 10 | 9.71 | 206,343 |
| December 10, 2025 | 9.95 | 9.88 | 9.88 | 10.08 | 9.75 | 323,167 |
| December 09, 2025 | 9.2 | 9.84 | 9.84 | 10.15 | 8.88 | 7.48M |
| December 08, 2025 | 9.46 | 9.08 | 9.08 | 9.54 | 9.02 | 497,743 |
| December 05, 2025 | 9.38 | 9.42 | 9.42 | 9.58 | 9.35 | 120,326 |
| December 04, 2025 | 9.4 | 9.44 | 9.44 | 9.72 | 9.4 | 134,076 |
| December 03, 2025 | 9.75 | 9.54 | 9.54 | 9.84 | 9.41 | 248,900 |
| December 02, 2025 | 9.7 | 9.73 | 9.73 | 9.98 | 9.7 | 248,793 |
| December 01, 2025 | 10.1 | 9.91 | 9.91 | 10.19 | 9.79 | 265,678 |
| November 30, 2025 | 10.1 | 9.91 | 9.91 | 10.19 | 9.79 | 263,678 |
| November 28, 2025 | 10.06 | 10.01 | 10.01 | 10.27 | 9.85 | 447,075 |