1.19
+0.04(+3.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.15 | 1.2 | 1.2 | 1.2 | 1.12 | 263,729 |
| February 19, 2026 | 1.23 | 1.15 | 1.15 | 1.23 | 1.15 | 334,671 |
| February 18, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.21 | 56,017 |
| February 17, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.21 | 111,799 |
| February 16, 2026 | 1.26 | 1.23 | 1.23 | 1.28 | 1.23 | 94,676 |
| February 13, 2026 | 1.26 | 1.25 | 1.25 | 1.28 | 1.24 | 148,330 |
| February 12, 2026 | 1.27 | 1.29 | 1.29 | 1.31 | 1.24 | 160,506 |
| February 11, 2026 | 1.26 | 1.25 | 1.25 | 1.26 | 1.24 | 74,300 |
| February 10, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.23 | 2.33M |
| February 09, 2026 | 1.26 | 1.25 | 1.25 | 1.27 | 1.22 | 130,703 |
| February 06, 2026 | 1.3 | 1.24 | 1.24 | 1.3 | 1.23 | 116,489 |
| February 05, 2026 | 1.25 | 1.25 | 1.25 | 1.29 | 1.23 | 111,631 |
| February 04, 2026 | 1.23 | 1.23 | 1.23 | 1.24 | 1.2 | 242,672 |
| February 03, 2026 | 1.2 | 1.23 | 1.23 | 1.23 | 1.19 | 88,926 |
| February 02, 2026 | 1.24 | 1.2 | 1.2 | 1.24 | 1.18 | 143,221 |
| February 01, 2026 | 1.19 | 1.23 | 1.23 | 1.23 | 1.19 | 51,190 |
| January 30, 2026 | 1.21 | 1.19 | 1.19 | 1.23 | 1.18 | 137,946 |
| January 29, 2026 | 1.23 | 1.21 | 1.21 | 1.25 | 1.2 | 168,806 |
| January 28, 2026 | 1.21 | 1.23 | 1.23 | 1.27 | 1.2 | 241,084 |
| January 27, 2026 | 1.27 | 1.24 | 1.24 | 1.29 | 1.22 | 170,323 |
| January 23, 2026 | 1.31 | 1.25 | 1.25 | 1.33 | 1.25 | 197,020 |
| January 22, 2026 | 1.27 | 1.32 | 1.32 | 1.35 | 1.27 | 258,416 |
| January 21, 2026 | 1.3 | 1.3 | 1.3 | 1.33 | 1.3 | 208,934 |
| January 20, 2026 | 1.36 | 1.36 | 1.36 | 1.43 | 1.36 | 187,422 |
| January 19, 2026 | 1.49 | 1.43 | 1.43 | 1.49 | 1.43 | 299,167 |
| January 16, 2026 | 1.6 | 1.5 | 1.5 | 1.64 | 1.5 | 496,179 |
| January 14, 2026 | 1.43 | 1.57 | 1.57 | 1.57 | 1.43 | 845,197 |
| January 13, 2026 | 1.5 | 1.5 | 1.5 | 1.56 | 1.5 | 342,334 |
| January 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 481,228 |
| January 09, 2026 | 2.12 | 1.74 | 1.74 | 2.12 | 1.74 | 2.77M |
| January 08, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.08M |
| January 07, 2026 | 1.63 | 1.76 | 1.76 | 1.76 | 1.51 | 4.93M |
| January 06, 2026 | 1.22 | 1.47 | 1.47 | 1.47 | 1.16 | 2.12M |
| January 05, 2026 | 1.28 | 1.23 | 1.23 | 1.29 | 1.23 | 103,992 |
| January 02, 2026 | 1.27 | 1.27 | 1.27 | 1.3 | 1.25 | 122,461 |
| January 01, 2026 | 1.27 | 1.25 | 1.25 | 1.28 | 1.24 | 131,898 |
| December 31, 2025 | 1.24 | 1.23 | 1.23 | 1.29 | 1.23 | 244,733 |
| December 30, 2025 | 1.2 | 1.22 | 1.22 | 1.27 | 1.18 | 256,634 |
| December 29, 2025 | 1.3 | 1.23 | 1.23 | 1.3 | 1.16 | 284,237 |
| December 26, 2025 | 1.23 | 1.27 | 1.27 | 1.33 | 1.22 | 96,760 |
| December 24, 2025 | 1.28 | 1.26 | 1.26 | 1.32 | 1.22 | 332,924 |
| December 23, 2025 | 1.34 | 1.27 | 1.27 | 1.34 | 1.25 | 336,226 |
| December 22, 2025 | 1.31 | 1.27 | 1.27 | 1.34 | 1.27 | 206,559 |
| December 19, 2025 | 1.32 | 1.31 | 1.31 | 1.34 | 1.27 | 128,332 |
| December 18, 2025 | 1.33 | 1.32 | 1.32 | 1.34 | 1.27 | 96,966 |
| December 17, 2025 | 1.46 | 1.33 | 1.33 | 1.46 | 1.26 | 255,018 |
| December 16, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.27 | 384,329 |
| December 15, 2025 | 1.36 | 1.41 | 1.41 | 1.48 | 1.36 | 534,161 |
| December 12, 2025 | 1.29 | 1.36 | 1.36 | 1.43 | 1.25 | 766,043 |
| December 11, 2025 | 1.22 | 1.23 | 1.23 | 1.27 | 1.18 | 158,794 |
| December 10, 2025 | 1.22 | 1.2 | 1.2 | 1.27 | 1.17 | 243,277 |
| December 09, 2025 | 1.26 | 1.26 | 1.26 | 1.29 | 1.2 | 133,611 |
| December 08, 2025 | 1.37 | 1.29 | 1.29 | 1.44 | 1.25 | 575,038 |
| December 05, 2025 | 1.17 | 1.37 | 1.37 | 1.38 | 1.12 | 913,661 |
| December 04, 2025 | 1.19 | 1.15 | 1.15 | 1.21 | 1.13 | 156,426 |
| December 03, 2025 | 1.18 | 1.17 | 1.17 | 1.2 | 1.17 | 97,900 |
| December 02, 2025 | 1.14 | 1.18 | 1.18 | 1.22 | 1.14 | 206,298 |
| December 01, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.15 | 48,992 |
| November 28, 2025 | 1.21 | 1.17 | 1.17 | 1.21 | 1.07 | 269,291 |
| November 27, 2025 | 1.18 | 1.19 | 1.19 | 1.21 | 1.18 | 64,269 |