7.19
-0.54(-6.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.9 | 7.19 | 7.19 | 7.9 | 7.01 | 818,258 |
| February 19, 2026 | 8.15 | 7.73 | 7.73 | 8.15 | 7.65 | 2M |
| February 18, 2026 | 8.02 | 8.03 | 8.03 | 8.3 | 8 | 213,943 |
| February 17, 2026 | 8.15 | 7.99 | 7.99 | 8.25 | 7.91 | 381,467 |
| February 16, 2026 | 8.11 | 8.02 | 8.02 | 8.35 | 7.96 | 254,448 |
| February 13, 2026 | 8.55 | 8.27 | 8.27 | 8.64 | 8.2 | 265,946 |
| February 12, 2026 | 8.77 | 8.39 | 8.39 | 8.78 | 8.2 | 333,402 |
| February 11, 2026 | 8.87 | 8.58 | 8.58 | 8.97 | 8.27 | 413,311 |
| February 10, 2026 | 8.99 | 8.83 | 8.83 | 9.05 | 8.75 | 661,552 |
| February 09, 2026 | 8.74 | 8.91 | 8.91 | 9 | 8.6 | 250,863 |
| February 06, 2026 | 8.99 | 8.59 | 8.59 | 8.99 | 8.55 | 604,499 |
| February 05, 2026 | 9 | 8.9 | 8.9 | 9 | 8.75 | 89,305 |
| February 04, 2026 | 8.73 | 8.99 | 8.99 | 9.04 | 8.73 | 415,840 |
| February 03, 2026 | 9.22 | 8.73 | 8.73 | 9.22 | 8.56 | 308,104 |
| February 02, 2026 | 8.67 | 8.49 | 8.49 | 8.77 | 8.2 | 347,037 |
| February 01, 2026 | 9.25 | 8.67 | 8.67 | 9.25 | 8.3 | 909,444 |
| January 30, 2026 | 8.55 | 8.85 | 8.85 | 9.03 | 8.55 | 646,085 |
| January 29, 2026 | 8.93 | 8.77 | 8.77 | 9.11 | 8.6 | 217,244 |
| January 28, 2026 | 8.89 | 8.93 | 8.93 | 9 | 8.52 | 247,733 |
| January 27, 2026 | 8.87 | 8.63 | 8.63 | 9 | 8.47 | 116,704 |
| January 23, 2026 | 8.98 | 8.86 | 8.86 | 9.24 | 8.76 | 135,605 |
| January 22, 2026 | 9.1 | 8.99 | 8.99 | 9.1 | 8.77 | 615,741 |
| January 21, 2026 | 8.54 | 8.75 | 8.75 | 8.92 | 8.28 | 579,864 |
| January 20, 2026 | 8.81 | 8.54 | 8.54 | 8.96 | 8.5 | 319,345 |
| January 19, 2026 | 8.8 | 8.81 | 8.81 | 8.96 | 8.7 | 294,639 |
| January 16, 2026 | 9.53 | 9 | 9 | 9.53 | 8.93 | 629,359 |
| January 14, 2026 | 10 | 9.57 | 9.57 | 10 | 9.44 | 163,536 |
| January 13, 2026 | 9.7 | 9.58 | 9.58 | 9.81 | 9.34 | 463,413 |
| January 12, 2026 | 9.14 | 9.5 | 9.5 | 9.7 | 8.88 | 852,638 |
| January 09, 2026 | 10.06 | 9.08 | 9.08 | 10.24 | 8.7 | 1.15M |
| January 08, 2026 | 10.15 | 10.06 | 10.06 | 10.28 | 9.87 | 255,501 |
| January 07, 2026 | 10.19 | 10.05 | 10.05 | 10.35 | 9.95 | 317,547 |
| January 06, 2026 | 10.35 | 10.19 | 10.19 | 10.35 | 10.05 | 204,026 |
| January 05, 2026 | 10.55 | 10.2 | 10.2 | 10.7 | 10 | 710,040 |
| January 02, 2026 | 10.28 | 10.58 | 10.58 | 10.7 | 10.28 | 439,882 |
| January 01, 2026 | 10.03 | 10.21 | 10.21 | 10.3 | 10.02 | 206,741 |
| December 31, 2025 | 10.18 | 9.98 | 9.98 | 10.64 | 9.78 | 1.51M |
| December 30, 2025 | 10.35 | 10.12 | 10.12 | 10.7 | 9.95 | 1.24M |
| December 29, 2025 | 11.05 | 10.29 | 10.29 | 11.05 | 9.95 | 1.79M |
| December 26, 2025 | 11.56 | 11.05 | 11.05 | 11.56 | 10.96 | 455,624 |
| December 24, 2025 | 11.15 | 11.46 | 11.46 | 11.73 | 11.1 | 791,056 |
| December 23, 2025 | 11.15 | 11.02 | 11.02 | 11.28 | 10.85 | 767,319 |
| December 22, 2025 | 11.22 | 10.99 | 10.99 | 11.54 | 10.9 | 1.36M |
| December 19, 2025 | 11.55 | 11.22 | 11.22 | 11.88 | 10.2 | 927,823 |
| December 18, 2025 | 11.37 | 11.54 | 11.54 | 11.74 | 11.21 | 574,127 |
| December 17, 2025 | 11.85 | 11.31 | 11.31 | 11.94 | 11.1 | 501,083 |
| December 16, 2025 | 12.04 | 11.82 | 11.82 | 12.12 | 11.75 | 415,708 |
| December 15, 2025 | 12.76 | 12 | 12 | 13.16 | 11.85 | 2.02M |
| December 12, 2025 | 11.79 | 12.62 | 12.62 | 13.16 | 11.65 | 4.47M |
| December 11, 2025 | 11.9 | 11.63 | 11.63 | 12.1 | 11.48 | 540,498 |
| December 10, 2025 | 12.26 | 11.74 | 11.74 | 12.26 | 11.66 | 469,343 |
| December 09, 2025 | 12.15 | 12.02 | 12.02 | 12.33 | 11.71 | 2.53M |
| December 08, 2025 | 12.31 | 12.02 | 12.02 | 12.65 | 11.95 | 582,998 |
| December 05, 2025 | 12.55 | 12.17 | 12.17 | 12.84 | 12.02 | 601,994 |
| December 04, 2025 | 12.99 | 12.55 | 12.55 | 13.05 | 12.43 | 480,187 |
| December 03, 2025 | 13.34 | 12.68 | 12.68 | 13.42 | 12.5 | 516,715 |
| December 02, 2025 | 13.25 | 13.08 | 13.08 | 13.33 | 12.81 | 772,843 |
| December 01, 2025 | 13.41 | 13.13 | 13.13 | 13.56 | 12.61 | 500,513 |
| November 28, 2025 | 14.01 | 13.46 | 13.46 | 14.43 | 12.61 | 1.29M |
| November 27, 2025 | 14.3 | 14.05 | 14.05 | 14.37 | 13.93 | 244,771 |