7.03
-0.01(-0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.04 | 7.03 | 7.03 | 7.2 | 6.83 | 95,866 |
| February 19, 2026 | 7.13 | 7.04 | 7.04 | 7.2 | 7.01 | 66,780 |
| February 18, 2026 | 7.07 | 7.12 | 7.12 | 7.33 | 7.07 | 90,037 |
| February 17, 2026 | 7.01 | 7.07 | 7.07 | 7.3 | 6.9 | 160,247 |
| February 16, 2026 | 7.15 | 7.01 | 7.01 | 7.34 | 6.82 | 180,193 |
| February 13, 2026 | 7.5 | 7.18 | 7.18 | 7.5 | 7.13 | 167,467 |
| February 12, 2026 | 7.49 | 7.41 | 7.41 | 7.53 | 7.32 | 88,991 |
| February 11, 2026 | 7.42 | 7.47 | 7.47 | 7.69 | 7.3 | 103,453 |
| February 10, 2026 | 7.12 | 7.61 | 7.61 | 7.64 | 7.12 | 177,578 |
| February 09, 2026 | 7.69 | 7.39 | 7.39 | 7.69 | 6.71 | 69,181 |
| February 06, 2026 | 7.41 | 7.42 | 7.42 | 7.59 | 7.2 | 40,859 |
| February 05, 2026 | 7.64 | 7.41 | 7.41 | 7.75 | 7.3 | 142,870 |
| February 04, 2026 | 7.5 | 7.52 | 7.52 | 7.69 | 7.38 | 92,505 |
| February 03, 2026 | 7.32 | 7.5 | 7.5 | 8.35 | 7.29 | 124,287 |
| February 02, 2026 | 7.46 | 7.15 | 7.15 | 7.46 | 6.91 | 111,478 |
| February 01, 2026 | 7.35 | 7.37 | 7.37 | 7.95 | 7.13 | 120,171 |
| January 30, 2026 | 7.25 | 7.23 | 7.23 | 7.4 | 7.14 | 141,267 |
| January 29, 2026 | 7.2 | 7.32 | 7.32 | 7.35 | 7.15 | 180,892 |
| January 28, 2026 | 7.36 | 7.26 | 7.26 | 7.43 | 7.18 | 163,562 |
| January 27, 2026 | 7.64 | 7.36 | 7.36 | 7.64 | 7.23 | 101,415 |
| January 23, 2026 | 7.67 | 7.45 | 7.45 | 7.68 | 7.24 | 159,335 |
| January 22, 2026 | 7.53 | 7.67 | 7.67 | 8 | 7.51 | 129,399 |
| January 21, 2026 | 7.7 | 7.53 | 7.53 | 7.83 | 7.36 | 266,768 |
| January 20, 2026 | 7.97 | 7.72 | 7.72 | 8.13 | 7.36 | 135,731 |
| January 19, 2026 | 8.2 | 7.97 | 7.97 | 8.2 | 7.95 | 127,773 |
| January 16, 2026 | 7.92 | 8.17 | 8.17 | 8.24 | 7.92 | 143,163 |
| January 14, 2026 | 7.7 | 7.92 | 7.92 | 8 | 7.7 | 114,814 |
| January 13, 2026 | 7.94 | 7.81 | 7.81 | 7.95 | 7.77 | 159,675 |
| January 12, 2026 | 8.04 | 7.94 | 7.94 | 8.2 | 7.8 | 240,228 |
| January 09, 2026 | 8.16 | 8.05 | 8.05 | 8.32 | 7.98 | 239,159 |
| January 08, 2026 | 8.06 | 8.14 | 8.14 | 8.2 | 8.06 | 412,071 |
| January 07, 2026 | 8.05 | 8.01 | 8.01 | 8.23 | 7.98 | 209,570 |
| January 06, 2026 | 8.2 | 8.05 | 8.05 | 8.25 | 8.01 | 184,211 |
| January 05, 2026 | 8.2 | 8.18 | 8.18 | 8.29 | 8.1 | 131,321 |
| January 02, 2026 | 8.26 | 8.28 | 8.28 | 8.34 | 8.2 | 105,934 |
| January 01, 2026 | 8.15 | 8.23 | 8.23 | 8.34 | 8.15 | 95,895 |
| December 31, 2025 | 8.17 | 8.2 | 8.2 | 8.29 | 8.17 | 126,204 |
| December 30, 2025 | 8.2 | 8.17 | 8.17 | 8.31 | 8.16 | 101,143 |
| December 29, 2025 | 8.5 | 8.28 | 8.28 | 8.5 | 8.21 | 205,139 |
| December 26, 2025 | 8.38 | 8.45 | 8.45 | 8.56 | 8.33 | 213,927 |
| December 24, 2025 | 8.41 | 8.39 | 8.39 | 8.5 | 8.38 | 200,739 |
| December 23, 2025 | 8.41 | 8.4 | 8.4 | 8.6 | 8.35 | 109,795 |
| December 22, 2025 | 8.5 | 8.41 | 8.41 | 8.5 | 8.33 | 108,158 |
| December 19, 2025 | 8.39 | 8.35 | 8.35 | 8.48 | 8.3 | 163,114 |
| December 18, 2025 | 8.33 | 8.39 | 8.39 | 8.48 | 8.2 | 127,947 |
| December 17, 2025 | 8.45 | 8.2 | 8.2 | 8.61 | 8.04 | 163,890 |
| December 16, 2025 | 8.5 | 8.5 | 8.5 | 8.68 | 8.44 | 145,051 |
| December 15, 2025 | 8.7 | 8.5 | 8.5 | 8.89 | 8.49 | 216,538 |
| December 12, 2025 | 8.49 | 8.67 | 8.67 | 8.94 | 8.41 | 218,600 |
| December 11, 2025 | 8.53 | 8.4 | 8.4 | 8.53 | 8.23 | 250,445 |
| December 10, 2025 | 8.53 | 8.37 | 8.37 | 8.57 | 8.3 | 234,249 |
| December 09, 2025 | 8.64 | 8.53 | 8.53 | 8.84 | 8.34 | 270,889 |
| December 08, 2025 | 8 | 8.54 | 8.54 | 8.74 | 8 | 677,023 |
| December 05, 2025 | 8.2 | 8 | 8 | 8.2 | 7.82 | 385,775 |
| December 04, 2025 | 8.46 | 8.21 | 8.21 | 8.52 | 8 | 234,415 |
| December 03, 2025 | 8.47 | 8.42 | 8.42 | 8.59 | 8.22 | 174,515 |
| December 02, 2025 | 8.39 | 8.44 | 8.44 | 8.5 | 8.35 | 120,604 |
| December 01, 2025 | 8.75 | 8.39 | 8.39 | 8.76 | 8.24 | 278,356 |
| November 28, 2025 | 8.67 | 8.61 | 8.61 | 8.7 | 8.52 | 127,306 |
| November 27, 2025 | 8.78 | 8.65 | 8.65 | 8.85 | 8.62 | 165,711 |