6.53
+0.12(+1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.41 | 6.53 | 6.53 | 6.6 | 6.41 | 77,151 |
| January 13, 2026 | 6.64 | 6.41 | 6.41 | 6.7 | 6.2 | 91,334 |
| January 12, 2026 | 6.57 | 6.63 | 6.63 | 6.77 | 6.51 | 41,667 |
| January 09, 2026 | 6.65 | 6.6 | 6.6 | 6.74 | 6.51 | 86,270 |
| January 08, 2026 | 6.68 | 6.65 | 6.65 | 6.88 | 6.31 | 149,225 |
| January 07, 2026 | 6.63 | 6.71 | 6.71 | 6.84 | 6.63 | 51,871 |
| January 06, 2026 | 6.99 | 6.77 | 6.77 | 7.02 | 6.67 | 88,548 |
| January 05, 2026 | 6.85 | 6.88 | 6.88 | 7 | 6.64 | 202,126 |
| January 02, 2026 | 6.88 | 6.79 | 6.79 | 6.88 | 6.66 | 144,726 |
| January 01, 2026 | 6.88 | 6.75 | 6.75 | 6.9 | 6.63 | 68,559 |
| December 31, 2025 | 6.66 | 6.72 | 6.72 | 6.9 | 6.62 | 53,819 |
| December 30, 2025 | 6.6 | 6.61 | 6.61 | 6.69 | 6.5 | 100,323 |
| December 29, 2025 | 6.79 | 6.69 | 6.69 | 6.79 | 6.56 | 104,243 |
| December 26, 2025 | 6.74 | 6.69 | 6.69 | 6.74 | 6.6 | 71,703 |
| December 24, 2025 | 6.57 | 6.61 | 6.61 | 6.8 | 6.57 | 81,794 |
| December 23, 2025 | 6.71 | 6.64 | 6.64 | 6.71 | 6.55 | 31,862 |
| December 22, 2025 | 6.59 | 6.59 | 6.59 | 6.75 | 6.53 | 64,783 |
| December 19, 2025 | 6.31 | 6.59 | 6.59 | 6.7 | 6.31 | 76,405 |
| December 18, 2025 | 6.68 | 6.45 | 6.45 | 6.68 | 6.43 | 63,794 |
| December 17, 2025 | 6.69 | 6.5 | 6.5 | 6.69 | 6.41 | 85,898 |
| December 16, 2025 | 6.58 | 6.69 | 6.69 | 6.75 | 6.55 | 137,160 |
| December 15, 2025 | 6.61 | 6.58 | 6.58 | 6.75 | 6.52 | 69,207 |
| December 12, 2025 | 6.52 | 6.5 | 6.5 | 6.74 | 6.4 | 113,158 |
| December 11, 2025 | 6.69 | 6.53 | 6.53 | 6.75 | 6.45 | 47,557 |
| December 10, 2025 | 6.5 | 6.53 | 6.53 | 6.62 | 6.42 | 42,276 |
| December 09, 2025 | 6.8 | 6.48 | 6.48 | 6.8 | 6.32 | 79,315 |
| December 08, 2025 | 6.89 | 6.6 | 6.6 | 6.9 | 6.32 | 117,102 |
| December 05, 2025 | 6.48 | 6.73 | 6.73 | 6.87 | 6.32 | 77,797 |
| December 04, 2025 | 6.79 | 6.48 | 6.48 | 6.9 | 6.3 | 120,472 |
| December 03, 2025 | 6.4 | 6.57 | 6.57 | 6.94 | 6.29 | 299,460 |
| December 02, 2025 | 6.45 | 6.35 | 6.35 | 6.45 | 6.06 | 89,750 |
| December 01, 2025 | 6.74 | 6.34 | 6.34 | 6.81 | 6.02 | 261,435 |
| November 28, 2025 | 6.66 | 6.62 | 6.62 | 6.83 | 6.51 | 137,462 |
| November 27, 2025 | 6.9 | 6.71 | 6.71 | 6.93 | 6.65 | 48,917 |
| November 26, 2025 | 6.96 | 6.77 | 6.77 | 6.96 | 6.76 | 110,146 |
| November 25, 2025 | 6.97 | 6.84 | 6.84 | 7 | 6.72 | 82,472 |
| November 24, 2025 | 7.09 | 6.93 | 6.93 | 7.09 | 6.85 | 37,892 |
| November 21, 2025 | 6.9 | 6.88 | 6.88 | 6.99 | 6.76 | 216,632 |
| November 19, 2025 | 6.99 | 6.89 | 6.89 | 7.19 | 6.85 | 133,034 |
| November 18, 2025 | 7.06 | 6.94 | 6.94 | 7.06 | 6.8 | 51,456 |
| November 17, 2025 | 6.9 | 6.9 | 6.9 | 7.19 | 6.86 | 122,479 |
| November 14, 2025 | 6.9 | 6.9 | 6.9 | 6.96 | 6.81 | 89,780 |
| November 13, 2025 | 6.96 | 6.97 | 6.97 | 7.09 | 6.83 | 73,514 |
| November 12, 2025 | 7 | 6.96 | 6.96 | 7.16 | 6.9 | 66,958 |
| November 11, 2025 | 6.89 | 6.89 | 6.89 | 7.18 | 6.76 | 123,404 |
| November 10, 2025 | 7 | 6.89 | 6.89 | 7.24 | 6.75 | 214,369 |
| November 07, 2025 | 7.04 | 6.94 | 6.94 | 7.04 | 6.78 | 206,223 |
| November 06, 2025 | 7.79 | 6.96 | 6.96 | 7.79 | 6.85 | 839,197 |
| November 04, 2025 | 7.95 | 7.61 | 7.61 | 7.95 | 7.51 | 228,883 |
| November 03, 2025 | 8.12 | 7.87 | 7.87 | 8.12 | 7.82 | 212,252 |
| October 31, 2025 | 8.15 | 8.03 | 8.03 | 8.24 | 7.99 | 222,414 |
| October 30, 2025 | 8.1 | 8.15 | 8.15 | 8.29 | 8.1 | 177,374 |
| October 29, 2025 | 8.19 | 8.35 | 8.35 | 8.46 | 8.12 | 291,109 |
| October 28, 2025 | 8.27 | 8.12 | 8.12 | 8.27 | 8.01 | 133,888 |
| October 27, 2025 | 8.37 | 8.21 | 8.21 | 8.37 | 8.04 | 102,122 |
| October 24, 2025 | 8.1 | 8.24 | 8.24 | 8.28 | 8.02 | 64,262 |
| October 23, 2025 | 8.24 | 8.12 | 8.12 | 8.4 | 8.04 | 80,916 |
| October 21, 2025 | 8.1 | 8.24 | 8.24 | 8.48 | 7.99 | 82,478 |
| October 20, 2025 | 8.05 | 8.07 | 8.07 | 8.3 | 7.3 | 232,330 |
| October 17, 2025 | 8.19 | 8.14 | 8.14 | 8.33 | 8.01 | 60,526 |