5.00
-0.12(-2.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5 | 5 | 5 | 5 | 4.87 | 2,547 |
| February 19, 2026 | 4.81 | 5.12 | 5.12 | 5.15 | 4.8 | 7,358 |
| February 18, 2026 | 5.25 | 4.98 | 4.98 | 5.25 | 4.9 | 2,913 |
| February 17, 2026 | 5.12 | 5.15 | 5.15 | 5.19 | 4.87 | 3,782 |
| February 16, 2026 | 5.11 | 5.12 | 5.12 | 5.19 | 4.8 | 1,881 |
| February 13, 2026 | 5.13 | 5.02 | 5.02 | 5.18 | 4.95 | 3,015 |
| February 12, 2026 | 5.14 | 5.18 | 5.18 | 5.18 | 4.94 | 11,784 |
| February 11, 2026 | 5.13 | 5.14 | 5.14 | 5.32 | 4.91 | 11,558 |
| February 10, 2026 | 4.71 | 5.07 | 5.07 | 5.07 | 4.65 | 7,242 |
| February 09, 2026 | 5 | 4.83 | 4.83 | 5 | 4.75 | 4,053 |
| February 06, 2026 | 5.07 | 4.94 | 4.94 | 5.32 | 4.92 | 8,011 |
| February 05, 2026 | 5.3 | 5.08 | 5.08 | 5.3 | 5.06 | 774 |
| February 04, 2026 | 5.05 | 5.32 | 5.32 | 5.33 | 4.91 | 5,851 |
| February 03, 2026 | 5.15 | 5.13 | 5.13 | 5.4 | 5.13 | 6,111 |
| February 02, 2026 | 5.15 | 5.4 | 5.4 | 5.4 | 5.13 | 12,613 |
| February 01, 2026 | 5.49 | 5.39 | 5.39 | 5.49 | 5 | 10,161 |
| January 30, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5 | 5,612 |
| January 29, 2026 | 5.11 | 5.26 | 5.26 | 5.4 | 5.05 | 13,303 |
| January 28, 2026 | 5.4 | 5.21 | 5.21 | 5.6 | 5.16 | 1,326 |
| January 27, 2026 | 5.58 | 5.41 | 5.41 | 5.58 | 5.31 | 27,641 |
| January 23, 2026 | 5.55 | 5.57 | 5.57 | 5.91 | 5.55 | 3,677 |
| January 22, 2026 | 5.71 | 5.84 | 5.84 | 5.9 | 5.41 | 6,649 |
| January 21, 2026 | 5.8 | 5.67 | 5.67 | 5.85 | 5.59 | 4,397 |
| January 20, 2026 | 5.7 | 5.8 | 5.8 | 6.25 | 5.7 | 5,514 |
| January 19, 2026 | 5.84 | 5.97 | 5.97 | 6.13 | 5.77 | 8,432 |
| January 16, 2026 | 6.2 | 5.84 | 5.84 | 6.2 | 5.7 | 1,064 |
| January 14, 2026 | 6.01 | 5.96 | 5.96 | 6.2 | 5.75 | 2,029 |
| January 13, 2026 | 5.83 | 6.01 | 6.01 | 6.11 | 5.76 | 4,521 |
| January 12, 2026 | 6.16 | 5.83 | 5.83 | 6.16 | 5.76 | 14,334 |
| January 09, 2026 | 6.01 | 6.06 | 6.06 | 6.15 | 5.76 | 6,737 |
| January 08, 2026 | 5.8 | 6.01 | 6.01 | 6.03 | 5.7 | 5,260 |
| January 07, 2026 | 6.06 | 5.8 | 5.8 | 6.18 | 5.71 | 8,200 |
| January 06, 2026 | 6.2 | 5.9 | 5.9 | 6.2 | 5.9 | 2,890 |
| January 05, 2026 | 5.95 | 6.14 | 6.14 | 6.29 | 5.81 | 28,370 |
| January 02, 2026 | 6.15 | 6.07 | 6.07 | 6.15 | 5.96 | 5,677 |
| January 01, 2026 | 5.52 | 5.95 | 5.95 | 5.98 | 5.52 | 11,744 |
| December 31, 2025 | 5.96 | 5.7 | 5.7 | 5.96 | 5.7 | 2,498 |
| December 30, 2025 | 5.62 | 5.97 | 5.97 | 6.1 | 5.62 | 1,482 |
| December 29, 2025 | 6 | 5.89 | 5.89 | 6.35 | 5.85 | 12,540 |
| December 26, 2025 | 6.05 | 6.13 | 6.13 | 6.19 | 6.05 | 6,049 |
| December 24, 2025 | 6.03 | 5.9 | 5.9 | 6.13 | 5.6 | 19,748 |
| December 23, 2025 | 6.11 | 5.85 | 5.85 | 6.13 | 5.66 | 9,014 |
| December 22, 2025 | 5.8 | 5.91 | 5.91 | 6.09 | 5.8 | 9,262 |
| December 19, 2025 | 5.88 | 5.85 | 5.85 | 5.88 | 5.6 | 1,375 |
| December 18, 2025 | 5.51 | 5.8 | 5.8 | 5.95 | 5.45 | 3,299 |
| December 17, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.33 | 10,765 |
| December 16, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.17 | 16,950 |
| December 15, 2025 | 5.07 | 5.38 | 5.38 | 5.47 | 5.07 | 19,980 |
| December 12, 2025 | 5.37 | 5.21 | 5.21 | 5.37 | 5.15 | 9,003 |
| December 11, 2025 | 5.55 | 5.37 | 5.37 | 5.55 | 5.05 | 20,781 |
| December 10, 2025 | 5.05 | 5.3 | 5.3 | 5.34 | 5 | 12,540 |
| December 09, 2025 | 4.9 | 5.09 | 5.09 | 5.1 | 4.9 | 15,665 |
| December 08, 2025 | 4.77 | 5.04 | 5.04 | 5.19 | 4.77 | 11,257 |
| December 05, 2025 | 5.01 | 5 | 5 | 5.19 | 4.99 | 7,541 |
| December 04, 2025 | 5.14 | 5.01 | 5.01 | 5.14 | 4.96 | 3,263 |
| December 03, 2025 | 5.19 | 5.14 | 5.14 | 5.19 | 5.05 | 7,241 |
| December 02, 2025 | 4.95 | 5.05 | 5.05 | 5.2 | 4.95 | 9,219 |
| December 01, 2025 | 5.05 | 5.14 | 5.14 | 5.25 | 4.9 | 19,675 |
| November 28, 2025 | 5.19 | 5.05 | 5.05 | 5.19 | 5.05 | 7,520 |
| November 27, 2025 | 4.96 | 5.19 | 5.19 | 5.29 | 4.96 | 15,726 |