3.65
-0.05(-1.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.7 | 3.65 | 3.65 | 3.82 | 3.61 | 111,496 |
| February 19, 2026 | 3.8 | 3.7 | 3.7 | 3.88 | 3.65 | 94,802 |
| February 18, 2026 | 3.66 | 3.79 | 3.79 | 3.8 | 3.54 | 127,231 |
| February 17, 2026 | 3.5 | 3.62 | 3.62 | 3.66 | 3.47 | 209,863 |
| February 16, 2026 | 3.74 | 3.61 | 3.61 | 3.75 | 3.61 | 563,332 |
| February 13, 2026 | 3.93 | 3.8 | 3.8 | 3.94 | 3.8 | 495,558 |
| February 12, 2026 | 4.42 | 3.99 | 3.99 | 4.42 | 3.86 | 582,728 |
| February 11, 2026 | 4.27 | 4.31 | 4.31 | 4.79 | 4.01 | 644,949 |
| February 10, 2026 | 4 | 4.19 | 4.19 | 4.27 | 4 | 929,242 |
| February 09, 2026 | 3.98 | 3.96 | 3.96 | 4 | 3.79 | 453,912 |
| February 06, 2026 | 3.57 | 3.83 | 3.83 | 4 | 3.57 | 692,568 |
| February 05, 2026 | 3.45 | 3.5 | 3.5 | 3.54 | 3.4 | 274,782 |
| February 04, 2026 | 3.39 | 3.41 | 3.41 | 3.49 | 3.3 | 192,341 |
| February 03, 2026 | 3.49 | 3.4 | 3.4 | 3.55 | 3.25 | 307,473 |
| February 02, 2026 | 3.44 | 3.49 | 3.49 | 3.59 | 3.35 | 82,632 |
| February 01, 2026 | 3.45 | 3.59 | 3.59 | 3.67 | 3.36 | 247,145 |
| January 30, 2026 | 3.29 | 3.34 | 3.34 | 3.42 | 3.22 | 274,778 |
| January 29, 2026 | 3.46 | 3.22 | 3.22 | 3.52 | 3.1 | 312,970 |
| January 28, 2026 | 3.45 | 3.43 | 3.43 | 3.72 | 3.31 | 237,907 |
| January 27, 2026 | 3.4 | 3.42 | 3.42 | 3.6 | 3.14 | 89,660 |
| January 23, 2026 | 3.49 | 3.35 | 3.35 | 3.49 | 3.3 | 97,425 |
| January 22, 2026 | 3.34 | 3.42 | 3.42 | 3.55 | 3.3 | 393,403 |
| January 21, 2026 | 3.35 | 3.3 | 3.3 | 3.37 | 3.24 | 90,268 |
| January 20, 2026 | 3.43 | 3.36 | 3.36 | 3.55 | 3.32 | 239,713 |
| January 19, 2026 | 3.63 | 3.43 | 3.43 | 3.63 | 3.3 | 197,685 |
| January 16, 2026 | 3.62 | 3.62 | 3.62 | 3.63 | 3.56 | 44,795 |
| January 14, 2026 | 3.63 | 3.55 | 3.55 | 3.63 | 3.53 | 133,031 |
| January 13, 2026 | 3.6 | 3.63 | 3.63 | 3.66 | 3.57 | 80,698 |
| January 12, 2026 | 3.6 | 3.59 | 3.59 | 3.66 | 3.57 | 102,005 |
| January 09, 2026 | 3.73 | 3.6 | 3.6 | 3.73 | 3.59 | 130,188 |
| January 08, 2026 | 3.75 | 3.68 | 3.68 | 3.76 | 3.6 | 102,445 |
| January 07, 2026 | 3.73 | 3.7 | 3.7 | 3.76 | 3.65 | 138,150 |
| January 06, 2026 | 3.91 | 3.69 | 3.69 | 3.91 | 3.55 | 126,277 |
| January 05, 2026 | 3.92 | 3.82 | 3.82 | 4 | 3.81 | 124,541 |
| January 02, 2026 | 3.93 | 3.91 | 3.91 | 4.02 | 3.79 | 113,986 |
| January 01, 2026 | 3.85 | 3.93 | 3.93 | 3.99 | 3.73 | 142,030 |
| December 31, 2025 | 3.7 | 3.85 | 3.85 | 4.07 | 3.69 | 656,970 |
| December 30, 2025 | 3.66 | 3.7 | 3.7 | 3.8 | 3.66 | 38,592 |
| December 29, 2025 | 3.7 | 3.69 | 3.69 | 3.78 | 3.6 | 206,350 |
| December 26, 2025 | 3.72 | 3.78 | 3.78 | 3.85 | 3.67 | 68,542 |
| December 24, 2025 | 3.84 | 3.81 | 3.87 | 3.9 | 3.8 | 140,092 |
| December 23, 2025 | 3.93 | 3.84 | 3.84 | 3.94 | 3.63 | 115,036 |
| December 22, 2025 | 3.78 | 3.93 | 3.93 | 4.03 | 3.64 | 328,377 |
| December 19, 2025 | 3.66 | 3.69 | 3.69 | 3.73 | 3.64 | 68,344 |
| December 18, 2025 | 3.64 | 3.66 | 3.66 | 3.75 | 3.61 | 93,069 |
| December 17, 2025 | 3.66 | 3.64 | 3.64 | 3.69 | 3.59 | 115,235 |
| December 16, 2025 | 3.61 | 3.62 | 3.62 | 3.68 | 3.56 | 47,421 |
| December 15, 2025 | 3.75 | 3.6 | 3.6 | 3.78 | 3.56 | 184,736 |
| December 12, 2025 | 3.61 | 3.73 | 3.73 | 3.77 | 3.58 | 97,715 |
| December 11, 2025 | 3.6 | 3.57 | 3.57 | 3.67 | 3.51 | 63,888 |
| December 10, 2025 | 3.67 | 3.56 | 3.56 | 3.73 | 3.5 | 116,727 |
| December 09, 2025 | 3.64 | 3.6 | 3.6 | 3.69 | 3.52 | 63,920 |
| December 08, 2025 | 3.79 | 3.64 | 3.64 | 3.99 | 3.56 | 93,611 |
| December 05, 2025 | 3.68 | 3.74 | 3.74 | 3.75 | 3.6 | 82,070 |
| December 04, 2025 | 3.76 | 3.63 | 3.63 | 3.76 | 3.6 | 124,421 |
| December 03, 2025 | 3.82 | 3.73 | 3.73 | 3.84 | 3.64 | 214,965 |
| December 02, 2025 | 3.84 | 3.76 | 3.76 | 3.88 | 3.76 | 200,405 |
| December 01, 2025 | 4.02 | 3.96 | 3.96 | 4.02 | 3.83 | 315,113 |
| November 28, 2025 | 3.73 | 3.83 | 3.83 | 3.83 | 3.71 | 175,287 |
| November 27, 2025 | 3.48 | 3.65 | 3.65 | 3.65 | 3.41 | 147,096 |