8.20
+0.39(+4.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.89 | 8.19 | 8.19 | 8.2 | 7.8 | 390,912 |
| February 19, 2026 | 8.48 | 7.81 | 7.81 | 8.48 | 7.72 | 2.58M |
| February 18, 2026 | 8.24 | 8.12 | 8.12 | 8.48 | 8.01 | 278,702 |
| February 17, 2026 | 8.5 | 8.33 | 8.33 | 8.7 | 8.23 | 287,700 |
| February 16, 2026 | 8.8 | 8.46 | 8.46 | 8.89 | 8.41 | 398,763 |
| February 13, 2026 | 9.1 | 8.76 | 8.76 | 9.1 | 8.56 | 609,919 |
| February 12, 2026 | 8.35 | 8.9 | 8.9 | 8.99 | 8.35 | 1.19M |
| February 11, 2026 | 9.16 | 8.57 | 8.57 | 9.16 | 8.44 | 1.46M |
| February 10, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 96,115 |
| February 09, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 9,005 |
| February 06, 2026 | 7.92 | 7.93 | 7.93 | 7.93 | 7.62 | 589,633 |
| February 05, 2026 | 7.5 | 7.56 | 7.56 | 7.56 | 7.41 | 59,068 |
| February 04, 2026 | 7.14 | 7.2 | 7.2 | 7.31 | 6.93 | 167,067 |
| February 03, 2026 | 6.66 | 6.97 | 6.97 | 7.18 | 6.66 | 212,011 |
| February 02, 2026 | 7.34 | 6.84 | 6.84 | 7.34 | 6.84 | 565,013 |
| February 01, 2026 | 7.5 | 7.2 | 7.2 | 7.54 | 6.91 | 36,734 |
| January 30, 2026 | 7.45 | 7.19 | 7.19 | 7.45 | 7 | 116,357 |
| January 29, 2026 | 7.37 | 7.22 | 7.22 | 7.47 | 6.82 | 382,123 |
| January 28, 2026 | 7.48 | 7.12 | 7.12 | 7.48 | 6.97 | 405,715 |
| January 27, 2026 | 7.71 | 7.32 | 7.32 | 7.71 | 7.32 | 587,748 |
| January 23, 2026 | 8.36 | 7.7 | 7.7 | 8.47 | 7.69 | 182,170 |
| January 22, 2026 | 7.92 | 8.09 | 8.09 | 8.3 | 7.8 | 65,131 |
| January 21, 2026 | 8.25 | 7.93 | 7.93 | 8.25 | 7.76 | 135,635 |
| January 20, 2026 | 8.44 | 7.95 | 7.95 | 8.46 | 7.88 | 321,152 |
| January 19, 2026 | 8.58 | 8.29 | 8.29 | 8.58 | 8.2 | 86,418 |
| January 16, 2026 | 8.8 | 8.61 | 8.61 | 8.85 | 8.53 | 862,955 |
| January 14, 2026 | 9.38 | 8.97 | 8.97 | 9.44 | 8.81 | 151,838 |
| January 13, 2026 | 9.27 | 9.24 | 9.24 | 9.49 | 9.19 | 82,422 |
| January 12, 2026 | 9.21 | 9.27 | 9.27 | 9.41 | 9.17 | 188,728 |
| January 09, 2026 | 9.13 | 9.29 | 9.29 | 9.5 | 9.13 | 162,739 |
| January 08, 2026 | 9.49 | 9.12 | 9.12 | 9.49 | 9.12 | 35,664 |
| January 07, 2026 | 9.12 | 9.27 | 9.27 | 9.54 | 9.12 | 56,362 |
| January 06, 2026 | 9.5 | 9.18 | 9.18 | 9.55 | 9.12 | 104,226 |
| January 05, 2026 | 9.47 | 9.31 | 9.31 | 9.7 | 9.12 | 70,168 |
| January 02, 2026 | 9.06 | 9.28 | 9.28 | 9.44 | 9.05 | 67,240 |
| January 01, 2026 | 9.16 | 9.05 | 9.05 | 9.43 | 9.03 | 136,361 |
| December 31, 2025 | 9.4 | 9.15 | 9.15 | 9.4 | 9.12 | 98,500 |
| December 30, 2025 | 9.15 | 9.26 | 9.26 | 9.41 | 9.03 | 63,283 |
| December 29, 2025 | 9.21 | 9.15 | 9.15 | 9.66 | 9.03 | 75,578 |
| December 26, 2025 | 9.29 | 9.21 | 9.21 | 9.4 | 9.03 | 75,437 |
| December 24, 2025 | 9.29 | 9.11 | 9.11 | 9.29 | 9.02 | 83,604 |
| December 23, 2025 | 9.85 | 9.2 | 9.2 | 9.85 | 9.03 | 151,567 |
| December 22, 2025 | 10 | 9.43 | 9.43 | 10 | 9.39 | 116,720 |
| December 19, 2025 | 9.71 | 9.54 | 9.54 | 9.8 | 9.41 | 35,161 |
| December 18, 2025 | 9.88 | 9.39 | 9.39 | 9.88 | 9.32 | 54,534 |
| December 17, 2025 | 9.82 | 9.66 | 9.66 | 9.82 | 9.5 | 35,102 |
| December 16, 2025 | 9.6 | 9.5 | 9.5 | 9.98 | 9.44 | 618,309 |
| December 15, 2025 | 10.15 | 9.91 | 9.91 | 10.38 | 9.89 | 153,540 |
| December 12, 2025 | 10.53 | 10.41 | 10.41 | 10.53 | 10.25 | 234,701 |
| December 11, 2025 | 9.78 | 10.03 | 10.03 | 10.03 | 9.32 | 89,266 |
| December 10, 2025 | 9.41 | 9.56 | 9.56 | 9.62 | 9.35 | 72,299 |
| December 09, 2025 | 9.28 | 9.17 | 9.17 | 9.28 | 8.85 | 109,091 |
| December 08, 2025 | 9.46 | 9.05 | 9.05 | 9.89 | 9.01 | 5.1M |
| December 05, 2025 | 9.69 | 9.46 | 9.46 | 9.89 | 9.33 | 93,231 |
| December 04, 2025 | 9.5 | 9.63 | 9.63 | 9.66 | 9.4 | 41,242 |
| December 03, 2025 | 9.66 | 9.5 | 9.5 | 9.85 | 9.42 | 52,604 |
| December 02, 2025 | 9.16 | 9.56 | 9.56 | 9.76 | 9.15 | 2.91M |
| December 01, 2025 | 9.45 | 9.3 | 9.3 | 9.5 | 9.15 | 39,904 |
| November 28, 2025 | 9.4 | 9.41 | 9.41 | 9.59 | 9.2 | 51,860 |
| November 27, 2025 | 9.46 | 9.4 | 9.4 | 9.57 | 9.15 | 41,210 |