2.91
-0.11(-3.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.13 | 2.91 | 2.91 | 3.13 | 2.9 | 5,440 |
| February 19, 2026 | 3.07 | 3.02 | 3.02 | 3.07 | 2.92 | 2,181 |
| February 18, 2026 | 2.99 | 3.07 | 3.07 | 3.1 | 2.91 | 11,191 |
| February 17, 2026 | 3.15 | 3.01 | 3.01 | 3.15 | 2.93 | 5,753 |
| February 16, 2026 | 3.05 | 3.08 | 3.08 | 3.2 | 3 | 5,296 |
| February 13, 2026 | 3 | 3.07 | 3.07 | 3.16 | 2.98 | 3,096 |
| February 12, 2026 | 3.24 | 3.03 | 3.03 | 3.24 | 3 | 3,884 |
| February 11, 2026 | 3.05 | 3.12 | 3.12 | 3.23 | 3.05 | 6,267 |
| February 10, 2026 | 3.24 | 3.08 | 3.08 | 3.24 | 3.08 | 15,080 |
| February 09, 2026 | 3.21 | 3.09 | 3.09 | 3.21 | 3.05 | 18,122 |
| February 06, 2026 | 3.05 | 3.06 | 3.06 | 3.19 | 3.02 | 3,585 |
| February 05, 2026 | 3.14 | 3.05 | 3.05 | 3.14 | 3.05 | 7,971 |
| February 04, 2026 | 3.2 | 3 | 3 | 3.2 | 2.96 | 27,473 |
| February 03, 2026 | 3.23 | 3.09 | 3.09 | 3.23 | 2.93 | 35,687 |
| February 02, 2026 | 3.33 | 3.08 | 3.08 | 3.33 | 3.03 | 35,914 |
| February 01, 2026 | 3.16 | 3.18 | 3.18 | 3.31 | 3.1 | 13,667 |
| January 30, 2026 | 3.06 | 3.16 | 3.16 | 3.19 | 3 | 7,956 |
| January 29, 2026 | 3.08 | 3.06 | 3.06 | 3.08 | 2.97 | 11,749 |
| January 28, 2026 | 3.05 | 2.94 | 2.94 | 3.05 | 2.8 | 5,798 |
| January 27, 2026 | 3.05 | 2.91 | 2.91 | 3.13 | 2.9 | 36,838 |
| January 23, 2026 | 3 | 2.99 | 2.99 | 3 | 2.82 | 26,110 |
| January 22, 2026 | 2.81 | 2.93 | 2.93 | 2.95 | 2.81 | 1,347 |
| January 21, 2026 | 2.92 | 2.81 | 2.81 | 2.92 | 2.67 | 13,885 |
| January 20, 2026 | 2.84 | 2.79 | 2.79 | 2.98 | 2.7 | 27,375 |
| January 19, 2026 | 3.04 | 2.84 | 2.84 | 3.04 | 2.84 | 5,027 |
| January 16, 2026 | 3.04 | 2.9 | 2.9 | 3.04 | 2.8 | 9,292 |
| January 14, 2026 | 2.91 | 2.9 | 2.9 | 3 | 2.85 | 3,037 |
| January 13, 2026 | 2.9 | 2.91 | 2.91 | 2.99 | 2.84 | 6,511 |
| January 12, 2026 | 2.86 | 2.91 | 2.91 | 3.05 | 2.85 | 50,097 |
| January 09, 2026 | 3.2 | 2.97 | 2.97 | 3.2 | 2.97 | 8,103 |
| January 08, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3 | 29,700 |
| January 07, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3 | 11,539 |
| January 06, 2026 | 2.89 | 2.91 | 2.91 | 3.03 | 2.89 | 3,948 |
| January 05, 2026 | 3 | 2.89 | 2.89 | 3.1 | 2.87 | 8,081 |
| January 02, 2026 | 3.05 | 3 | 3 | 3.05 | 2.93 | 5,713 |
| January 01, 2026 | 2.94 | 3.04 | 3.04 | 3.08 | 2.82 | 5,249 |
| December 31, 2025 | 3.05 | 2.94 | 2.94 | 3.19 | 2.92 | 6,948 |
| December 30, 2025 | 2.98 | 3.05 | 3.05 | 3.12 | 2.97 | 5,144 |
| December 29, 2025 | 2.9 | 2.98 | 2.98 | 3.04 | 2.9 | 6,510 |
| December 26, 2025 | 2.92 | 2.9 | 2.9 | 3 | 2.9 | 8,921 |
| December 24, 2025 | 3 | 2.92 | 2.92 | 3.09 | 2.85 | 13,277 |
| December 23, 2025 | 3.05 | 2.99 | 2.99 | 3.05 | 2.86 | 2,790 |
| December 22, 2025 | 2.81 | 2.92 | 2.92 | 2.92 | 2.8 | 1,200 |
| December 19, 2025 | 2.87 | 2.8 | 2.8 | 3 | 2.75 | 18,295 |
| December 18, 2025 | 2.87 | 2.86 | 2.86 | 2.87 | 2.62 | 38,492 |
| December 17, 2025 | 2.87 | 2.74 | 2.74 | 2.87 | 2.73 | 5,010 |
| December 16, 2025 | 2.88 | 2.87 | 2.87 | 2.94 | 2.75 | 2,811 |
| December 15, 2025 | 2.78 | 2.88 | 2.88 | 2.9 | 2.72 | 11,538 |
| December 12, 2025 | 2.83 | 2.78 | 2.78 | 2.88 | 2.77 | 14,213 |
| December 11, 2025 | 2.81 | 2.84 | 2.84 | 2.95 | 2.75 | 12,575 |
| December 10, 2025 | 2.81 | 2.81 | 2.81 | 2.95 | 2.68 | 9,539 |
| December 09, 2025 | 2.95 | 2.81 | 2.81 | 2.95 | 2.81 | 16,667 |
| December 08, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.82 | 2,843 |
| December 05, 2025 | 3 | 2.95 | 2.95 | 3 | 2.95 | 2,699 |
| December 04, 2025 | 3.09 | 2.99 | 2.99 | 3.09 | 2.92 | 9,730 |
| December 03, 2025 | 3.09 | 3.08 | 3.08 | 3.09 | 3 | 4,773 |
| December 02, 2025 | 3.12 | 3.09 | 3.09 | 3.12 | 2.96 | 14,809 |
| December 01, 2025 | 3.19 | 3.12 | 3.12 | 3.32 | 3.1 | 3,829 |
| November 28, 2025 | 3.26 | 3.19 | 3.19 | 3.26 | 3.13 | 5,821 |
| November 27, 2025 | 3.39 | 3.26 | 3.26 | 3.39 | 3.09 | 2,954 |