4.10
+0.0299999(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.1 | 4.09 | 4.09 | 4.3 | 4 | 139,553 |
| February 19, 2026 | 3.9 | 4.07 | 4.07 | 4.29 | 3.76 | 237,781 |
| February 18, 2026 | 3.89 | 3.9 | 3.9 | 3.97 | 3.8 | 35,207 |
| February 17, 2026 | 3.95 | 3.8 | 3.8 | 3.95 | 3.65 | 82,137 |
| February 16, 2026 | 3.86 | 3.88 | 3.88 | 4.08 | 3.84 | 75,193 |
| February 13, 2026 | 4.09 | 3.99 | 3.99 | 4.09 | 3.84 | 175,127 |
| February 12, 2026 | 4.29 | 4.02 | 4.02 | 4.29 | 3.99 | 193,498 |
| February 11, 2026 | 4.07 | 4.12 | 4.12 | 4.36 | 3.87 | 259,920 |
| February 10, 2026 | 3.87 | 3.99 | 3.99 | 4.08 | 3.81 | 87,653 |
| February 09, 2026 | 3.95 | 3.87 | 3.87 | 3.95 | 3.65 | 208,182 |
| February 06, 2026 | 3.77 | 3.79 | 3.79 | 3.87 | 3.63 | 75,732 |
| February 05, 2026 | 3.94 | 3.78 | 3.78 | 3.96 | 3.65 | 115,508 |
| February 04, 2026 | 4 | 3.87 | 3.87 | 4 | 3.77 | 90,423 |
| February 03, 2026 | 3.82 | 3.94 | 3.94 | 4.03 | 3.82 | 85,285 |
| February 02, 2026 | 4.06 | 3.88 | 3.88 | 4.06 | 3.8 | 217,488 |
| February 01, 2026 | 3.76 | 3.87 | 3.87 | 3.87 | 3.76 | 139,168 |
| January 30, 2026 | 4.04 | 3.69 | 3.69 | 4.04 | 3.69 | 267,239 |
| January 29, 2026 | 4.15 | 3.88 | 3.88 | 4.15 | 3.88 | 199,753 |
| January 28, 2026 | 4.09 | 4.08 | 4.08 | 4.09 | 4 | 193,281 |
| January 27, 2026 | 3.76 | 3.9 | 3.9 | 3.9 | 3.76 | 171,752 |
| January 23, 2026 | 3.71 | 3.72 | 3.72 | 3.72 | 3.54 | 92,311 |
| January 22, 2026 | 3.42 | 3.55 | 3.55 | 3.55 | 3.23 | 167,974 |
| January 21, 2026 | 3.41 | 3.39 | 3.39 | 3.59 | 3.39 | 253,562 |
| January 20, 2026 | 3.78 | 3.56 | 3.56 | 3.84 | 3.53 | 183,096 |
| January 19, 2026 | 3.75 | 3.71 | 3.71 | 3.83 | 3.68 | 39,460 |
| January 16, 2026 | 3.82 | 3.78 | 3.78 | 3.94 | 3.66 | 156,722 |
| January 14, 2026 | 3.8 | 3.79 | 3.79 | 3.86 | 3.74 | 61,623 |
| January 13, 2026 | 3.83 | 3.78 | 3.78 | 4.12 | 3.78 | 208,579 |
| January 12, 2026 | 4.1 | 3.97 | 3.97 | 4.14 | 3.82 | 85,236 |
| January 09, 2026 | 4.12 | 3.99 | 3.99 | 4.2 | 3.84 | 326,321 |
| January 08, 2026 | 4.17 | 4.04 | 4.04 | 4.17 | 3.92 | 25,592 |
| January 07, 2026 | 4.07 | 4.06 | 4.06 | 4.19 | 4.05 | 27,224 |
| January 06, 2026 | 4.18 | 4.07 | 4.07 | 4.21 | 4.01 | 119,015 |
| January 05, 2026 | 4.12 | 4.01 | 4.01 | 4.19 | 3.93 | 178,570 |
| January 02, 2026 | 4.15 | 4.11 | 4.11 | 4.15 | 3.96 | 82,196 |
| January 01, 2026 | 4.4 | 4.09 | 4.09 | 4.4 | 4.09 | 424,050 |
| December 31, 2025 | 4.42 | 4.3 | 4.3 | 4.42 | 4.26 | 75,591 |
| December 30, 2025 | 4.36 | 4.34 | 4.34 | 4.4 | 4.27 | 18,031 |
| December 29, 2025 | 4.19 | 4.27 | 4.27 | 4.4 | 4.19 | 55,627 |
| December 26, 2025 | 4.42 | 4.25 | 4.25 | 4.43 | 4.16 | 106,794 |
| December 24, 2025 | 4.39 | 4.32 | 4.32 | 4.52 | 4.12 | 101,349 |
| December 23, 2025 | 4.4 | 4.31 | 4.31 | 4.48 | 4.23 | 97,288 |
| December 22, 2025 | 4.4 | 4.33 | 4.33 | 4.47 | 4.33 | 76,398 |
| December 19, 2025 | 4.2 | 4.28 | 4.28 | 4.38 | 4.1 | 114,466 |
| December 18, 2025 | 4.34 | 4.18 | 4.18 | 4.34 | 4.15 | 74,738 |
| December 17, 2025 | 4.21 | 4.26 | 4.26 | 4.35 | 4.21 | 123,826 |
| December 16, 2025 | 4.59 | 4.34 | 4.34 | 4.59 | 4.27 | 118,347 |
| December 15, 2025 | 4.52 | 4.44 | 4.44 | 4.59 | 4.38 | 77,588 |
| December 12, 2025 | 4.68 | 4.52 | 4.52 | 4.68 | 4.49 | 64,006 |
| December 11, 2025 | 4.77 | 4.57 | 4.57 | 4.77 | 4.52 | 23,058 |
| December 10, 2025 | 4.51 | 4.58 | 4.58 | 4.64 | 4.44 | 81,795 |
| December 09, 2025 | 4.48 | 4.44 | 4.44 | 4.58 | 4.34 | 180,689 |
| December 08, 2025 | 4.82 | 4.56 | 4.56 | 4.82 | 4.45 | 191,087 |
| December 05, 2025 | 4.47 | 4.69 | 4.69 | 4.69 | 4.47 | 175,103 |
| December 04, 2025 | 4.68 | 4.47 | 4.47 | 4.68 | 4.46 | 156,038 |
| December 03, 2025 | 5.08 | 4.7 | 4.7 | 5.08 | 4.69 | 179,846 |
| December 02, 2025 | 5.21 | 4.93 | 4.93 | 5.21 | 4.72 | 601,444 |
| December 01, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 157,753 |
| November 28, 2025 | 4.61 | 4.74 | 4.74 | 4.74 | 4.61 | 227,124 |
| November 27, 2025 | 4.35 | 4.52 | 4.52 | 4.52 | 4.32 | 218,062 |