4.46
-0.03(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.49 | 4.46 | 4.46 | 4.53 | 4.4 | 121,022 |
| February 19, 2026 | 4.64 | 4.49 | 4.49 | 4.64 | 4.41 | 59,291 |
| February 18, 2026 | 4.63 | 4.54 | 4.54 | 4.63 | 4.38 | 68,676 |
| February 17, 2026 | 4.45 | 4.49 | 4.49 | 4.64 | 4.44 | 128,471 |
| February 16, 2026 | 4.65 | 4.5 | 4.5 | 4.67 | 4.46 | 104,424 |
| February 13, 2026 | 4.65 | 4.64 | 4.64 | 4.65 | 4.5 | 100,693 |
| February 12, 2026 | 4.65 | 4.61 | 4.61 | 4.65 | 4.53 | 79,358 |
| February 11, 2026 | 4.69 | 4.65 | 4.65 | 4.75 | 4.65 | 89,206 |
| February 10, 2026 | 4.55 | 4.63 | 4.63 | 4.67 | 4.5 | 121,229 |
| February 09, 2026 | 4.79 | 4.55 | 4.55 | 4.79 | 4.45 | 145,763 |
| February 06, 2026 | 4.7 | 4.6 | 4.6 | 4.84 | 4.52 | 103,931 |
| February 05, 2026 | 4.77 | 4.7 | 4.7 | 4.89 | 4.61 | 92,701 |
| February 04, 2026 | 4.91 | 4.77 | 4.77 | 4.91 | 4.62 | 103,930 |
| February 03, 2026 | 4.65 | 4.79 | 4.79 | 4.84 | 4.51 | 98,224 |
| February 02, 2026 | 4.82 | 4.64 | 4.64 | 4.82 | 4.52 | 71,272 |
| February 01, 2026 | 4.7 | 4.72 | 4.72 | 4.75 | 4.6 | 48,609 |
| January 30, 2026 | 4.76 | 4.73 | 4.73 | 4.88 | 4.46 | 99,043 |
| January 29, 2026 | 4.66 | 4.67 | 4.67 | 4.83 | 4.5 | 128,907 |
| January 28, 2026 | 4.6 | 4.66 | 4.66 | 4.84 | 4.6 | 85,099 |
| January 27, 2026 | 4.8 | 4.62 | 4.62 | 4.95 | 4.57 | 99,232 |
| January 23, 2026 | 4.73 | 4.74 | 4.74 | 4.89 | 4.72 | 90,535 |
| January 22, 2026 | 4.88 | 4.73 | 4.73 | 4.95 | 4.56 | 121,111 |
| January 21, 2026 | 4.98 | 4.77 | 4.77 | 5.05 | 4.73 | 158,002 |
| January 20, 2026 | 5 | 4.96 | 4.96 | 5.05 | 4.82 | 206,339 |
| January 19, 2026 | 5.1 | 5 | 5 | 5.1 | 5 | 160,223 |
| January 16, 2026 | 4.96 | 5.04 | 5.04 | 5.13 | 4.96 | 125,698 |
| January 14, 2026 | 4.95 | 5.02 | 5.02 | 5.14 | 4.95 | 105,465 |
| January 13, 2026 | 5.25 | 5.07 | 5.07 | 5.32 | 5.04 | 101,634 |
| January 12, 2026 | 4.9 | 5.24 | 5.24 | 5.35 | 4.9 | 190,849 |
| January 09, 2026 | 5.34 | 5.11 | 5.11 | 5.34 | 5.09 | 235,521 |
| January 08, 2026 | 5.53 | 5.34 | 5.34 | 5.53 | 5.31 | 401,682 |
| January 07, 2026 | 5.54 | 5.58 | 5.58 | 5.69 | 5.53 | 264,969 |
| January 06, 2026 | 5.74 | 5.54 | 5.54 | 5.85 | 5.45 | 496,756 |
| January 05, 2026 | 5.88 | 5.72 | 5.72 | 5.88 | 5.61 | 478,320 |
| January 02, 2026 | 5.43 | 5.67 | 5.67 | 5.92 | 5.4 | 1.33M |
| January 01, 2026 | 5.82 | 5.4 | 5.4 | 6 | 5.31 | 1.26M |
| December 31, 2025 | 5.66 | 5.75 | 5.75 | 5.95 | 5.52 | 3.03M |
| December 30, 2025 | 6.35 | 5.42 | 5.42 | 6.57 | 5.4 | 6.17M |
| December 29, 2025 | 5.56 | 6 | 6 | 6 | 5.56 | 5.56M |
| December 26, 2025 | 4.19 | 5 | 5 | 5 | 4.19 | 2.11M |
| December 24, 2025 | 3.98 | 4.17 | 4.17 | 4.2 | 3.97 | 327,861 |
| December 23, 2025 | 4 | 4 | 4 | 4.04 | 3.96 | 253,252 |
| December 22, 2025 | 4.04 | 3.98 | 3.98 | 4.04 | 3.98 | 214,376 |
| December 19, 2025 | 3.99 | 4.02 | 4.02 | 4.05 | 3.98 | 129,949 |
| December 18, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.98 | 141,327 |
| December 17, 2025 | 3.97 | 4 | 4 | 4.06 | 3.97 | 200,673 |
| December 16, 2025 | 3.96 | 3.98 | 3.98 | 4.01 | 3.92 | 192,106 |
| December 15, 2025 | 4.08 | 3.98 | 3.98 | 4.08 | 3.96 | 655,895 |
| December 12, 2025 | 4.04 | 4.07 | 4.07 | 4.18 | 4.04 | 289,100 |
| December 11, 2025 | 4.15 | 4.06 | 4.06 | 4.15 | 4.02 | 198,518 |
| December 10, 2025 | 4.11 | 4.07 | 4.07 | 4.17 | 4.04 | 84,157 |
| December 09, 2025 | 4.17 | 4.07 | 4.07 | 4.22 | 4 | 468,059 |
| December 08, 2025 | 4.25 | 4.14 | 4.14 | 4.25 | 4.09 | 178,780 |
| December 05, 2025 | 4.2 | 4.2 | 4.2 | 4.25 | 4.16 | 234,572 |
| December 04, 2025 | 4.19 | 4.16 | 4.16 | 4.29 | 4.13 | 156,369 |
| December 03, 2025 | 4.37 | 4.19 | 4.19 | 4.37 | 4.12 | 308,720 |
| December 02, 2025 | 4.34 | 4.3 | 4.3 | 4.38 | 4.26 | 175,705 |
| December 01, 2025 | 4.46 | 4.33 | 4.33 | 4.52 | 4.32 | 300,649 |
| November 28, 2025 | 4.49 | 4.44 | 4.44 | 4.64 | 4.41 | 253,359 |
| November 27, 2025 | 4.64 | 4.51 | 4.51 | 4.76 | 4.46 | 312,478 |