8.61
-0.1(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.7 | 8.61 | 8.61 | 8.74 | 8.53 | 5.01M |
| February 19, 2026 | 8.8 | 8.71 | 8.71 | 8.85 | 8.66 | 6.11M |
| February 18, 2026 | 8.8 | 8.83 | 8.83 | 8.95 | 8.76 | 5.74M |
| February 17, 2026 | 8.65 | 8.8 | 8.8 | 8.91 | 8.61 | 6.99M |
| February 16, 2026 | 8.77 | 8.7 | 8.7 | 8.78 | 8.5 | 10.2M |
| February 13, 2026 | 8.93 | 8.78 | 8.78 | 8.94 | 8.7 | 8.16M |
| February 12, 2026 | 9.12 | 8.95 | 8.95 | 9.12 | 8.89 | 10.76M |
| February 11, 2026 | 9.21 | 9.13 | 9.13 | 9.27 | 9.04 | 11.23M |
| February 10, 2026 | 9.12 | 9.21 | 9.21 | 9.28 | 9.08 | 12.49M |
| February 09, 2026 | 8.95 | 9.12 | 9.12 | 9.22 | 8.89 | 13.09M |
| February 06, 2026 | 9.07 | 8.91 | 8.91 | 9.07 | 8.75 | 9.27M |
| February 05, 2026 | 9.13 | 9.1 | 9.1 | 9.24 | 8.98 | 10.54M |
| February 04, 2026 | 8.99 | 9.13 | 9.13 | 9.17 | 8.88 | 14.18M |
| February 03, 2026 | 8.95 | 8.97 | 8.97 | 9.14 | 8.71 | 14.85M |
| February 02, 2026 | 8.89 | 8.67 | 8.67 | 8.9 | 8.32 | 16.65M |
| February 01, 2026 | 8.65 | 8.76 | 8.76 | 9.28 | 8.62 | 48.21M |
| January 30, 2026 | 8.2 | 8.51 | 8.51 | 9.1 | 8.06 | 43.28M |
| January 29, 2026 | 8.62 | 8.24 | 8.24 | 8.62 | 8.16 | 13.56M |
| January 28, 2026 | 8.1 | 8.47 | 8.47 | 8.55 | 8.08 | 19.86M |
| January 27, 2026 | 8.07 | 8.03 | 8.03 | 8.14 | 7.88 | 14.43M |
| January 23, 2026 | 8.3 | 8.03 | 8.03 | 8.3 | 8.01 | 11.2M |
| January 22, 2026 | 8.05 | 8.25 | 8.25 | 8.32 | 8.05 | 13.97M |
| January 21, 2026 | 8.23 | 8.05 | 8.05 | 8.28 | 8.01 | 22.9M |
| January 20, 2026 | 8.48 | 8.24 | 8.24 | 8.52 | 8.2 | 19.23M |
| January 19, 2026 | 8.66 | 8.52 | 8.52 | 8.69 | 8.48 | 13.07M |
| January 16, 2026 | 8.88 | 8.67 | 8.67 | 8.91 | 8.64 | 13.66M |
| January 14, 2026 | 8.95 | 8.84 | 8.84 | 8.95 | 8.81 | 7.8M |
| January 13, 2026 | 9 | 8.91 | 8.91 | 9.05 | 8.85 | 10.2M |
| January 12, 2026 | 9.01 | 8.87 | 8.87 | 9.03 | 8.62 | 24.42M |
| January 09, 2026 | 9.19 | 9.03 | 9.03 | 9.22 | 9 | 13.52M |
| January 08, 2026 | 9.38 | 9.19 | 9.19 | 9.42 | 9.15 | 12.62M |
| January 07, 2026 | 9.39 | 9.37 | 9.37 | 9.45 | 9.31 | 9.5M |
| January 06, 2026 | 9.62 | 9.39 | 9.39 | 9.62 | 9.35 | 12.81M |
| January 05, 2026 | 9.8 | 9.61 | 9.61 | 9.85 | 9.55 | 12.08M |
| January 02, 2026 | 9.48 | 9.76 | 9.76 | 9.8 | 9.43 | 21.3M |
| January 01, 2026 | 9.7 | 9.45 | 9.45 | 9.7 | 9.41 | 11.04M |
| December 31, 2025 | 9.24 | 9.44 | 9.44 | 9.5 | 9.24 | 12.96M |
| December 30, 2025 | 9.3 | 9.23 | 9.23 | 9.41 | 9.2 | 9.39M |
| December 29, 2025 | 9.52 | 9.28 | 9.28 | 9.52 | 9.23 | 11.5M |
| December 26, 2025 | 9.6 | 9.52 | 9.52 | 9.66 | 9.46 | 12.8M |
| December 24, 2025 | 9.7 | 9.52 | 9.52 | 9.8 | 9.5 | 13.23M |
| December 23, 2025 | 9.55 | 9.62 | 9.62 | 9.7 | 9.49 | 9.02M |
| December 22, 2025 | 9.8 | 9.54 | 9.54 | 9.8 | 9.51 | 8.8M |
| December 19, 2025 | 9.32 | 9.7 | 9.7 | 9.78 | 9.32 | 15.96M |
| December 18, 2025 | 9.39 | 9.32 | 9.32 | 9.44 | 9.23 | 10.18M |
| December 17, 2025 | 9.46 | 9.4 | 9.4 | 9.59 | 9.33 | 7.57M |
| December 16, 2025 | 9.69 | 9.46 | 9.46 | 9.69 | 9.42 | 7.03M |
| December 15, 2025 | 9.66 | 9.6 | 9.6 | 9.66 | 9.5 | 7.01M |
| December 12, 2025 | 9.51 | 9.62 | 9.62 | 9.65 | 9.51 | 7.53M |
| December 11, 2025 | 9.5 | 9.57 | 9.57 | 9.63 | 9.34 | 10.77M |
| December 10, 2025 | 9.63 | 9.48 | 9.48 | 9.76 | 9.41 | 9.69M |
| December 09, 2025 | 9.34 | 9.57 | 9.57 | 9.64 | 9.1 | 17.63M |
| December 08, 2025 | 9.72 | 9.34 | 9.34 | 9.72 | 9.26 | 12.71M |
| December 05, 2025 | 9.78 | 9.7 | 9.7 | 9.87 | 9.62 | 9.35M |
| December 04, 2025 | 9.74 | 9.79 | 9.79 | 9.89 | 9.64 | 11.27M |
| December 03, 2025 | 9.92 | 9.73 | 9.73 | 10 | 9.7 | 11.09M |
| December 02, 2025 | 9.95 | 9.92 | 9.92 | 10.02 | 9.89 | 7.74M |
| December 01, 2025 | 10.09 | 10.01 | 10.01 | 10.09 | 9.96 | 6.27M |
| November 28, 2025 | 10.21 | 10.02 | 10.02 | 10.21 | 9.98 | 9.24M |
| November 27, 2025 | 10.1 | 10.09 | 10.09 | 10.22 | 10 | 11.15M |