2.00
+0.18(+9.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2 | 2 | 2 | 2 | 2 | 1.68M |
| February 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 156,437 |
| February 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 360,561 |
| February 17, 2026 | 5.85 | 5.61 | 5.61 | 6 | 5.52 | 2.77M |
| February 16, 2026 | 6.62 | 5.85 | 5.85 | 6.68 | 5.78 | 2.33M |
| February 13, 2026 | 6.55 | 6.42 | 6.42 | 6.56 | 6.05 | 1.64M |
| February 12, 2026 | 6.32 | 6.19 | 6.19 | 6.45 | 6.15 | 724,883 |
| February 11, 2026 | 6.37 | 6.32 | 6.32 | 6.39 | 6.1 | 804,651 |
| February 10, 2026 | 6.24 | 6.37 | 6.37 | 6.5 | 6.11 | 1.43M |
| February 09, 2026 | 6.15 | 6.21 | 6.21 | 6.25 | 6.03 | 660,317 |
| February 06, 2026 | 5.75 | 6.03 | 6.03 | 6.17 | 5.75 | 501,114 |
| February 05, 2026 | 6.02 | 5.91 | 5.91 | 6.12 | 5.74 | 1.32M |
| February 04, 2026 | 6.27 | 6.02 | 6.02 | 6.27 | 5.97 | 744,412 |
| February 03, 2026 | 6.29 | 6.12 | 6.12 | 6.29 | 6.05 | 352,546 |
| February 02, 2026 | 6.2 | 6 | 6 | 6.34 | 5.91 | 555,367 |
| February 01, 2026 | 6.29 | 6.11 | 6.11 | 6.29 | 6.01 | 205,711 |
| January 30, 2026 | 6.01 | 6.06 | 6.06 | 6.12 | 5.92 | 320,694 |
| January 29, 2026 | 6.24 | 6 | 6 | 6.24 | 5.92 | 353,671 |
| January 28, 2026 | 6.02 | 6.11 | 6.11 | 6.19 | 6 | 540,321 |
| January 27, 2026 | 5.8 | 5.88 | 5.88 | 6.19 | 5.65 | 1.08M |
| January 23, 2026 | 6.25 | 5.73 | 5.73 | 6.25 | 5.59 | 2.68M |
| January 22, 2026 | 6.13 | 6.21 | 6.21 | 6.32 | 6.12 | 516,286 |
| January 21, 2026 | 6.29 | 5.95 | 5.95 | 6.32 | 5.85 | 1.08M |
| January 20, 2026 | 6.37 | 6.17 | 6.17 | 6.56 | 6.12 | 918,351 |
| January 19, 2026 | 6.71 | 6.24 | 6.24 | 6.72 | 6.12 | 965,624 |
| January 16, 2026 | 6.67 | 6.64 | 6.64 | 6.86 | 6.6 | 365,411 |
| January 14, 2026 | 6.72 | 6.64 | 6.64 | 6.72 | 6.57 | 238,581 |
| January 13, 2026 | 6.86 | 6.71 | 6.71 | 6.96 | 6.6 | 497,135 |
| January 12, 2026 | 7.14 | 6.73 | 6.73 | 7.14 | 6.4 | 440,372 |
| January 09, 2026 | 6.81 | 6.53 | 6.53 | 6.94 | 6.5 | 584,978 |
| January 08, 2026 | 6.98 | 6.74 | 6.74 | 7.12 | 6.6 | 832,016 |
| January 07, 2026 | 7.13 | 6.99 | 6.99 | 7.14 | 6.86 | 514,268 |
| January 06, 2026 | 7.21 | 7.14 | 7.14 | 7.23 | 7.03 | 449,131 |
| January 05, 2026 | 7.29 | 7.21 | 7.21 | 7.44 | 7.12 | 414,963 |
| January 02, 2026 | 7.29 | 7.29 | 7.29 | 7.4 | 7.14 | 375,531 |
| January 01, 2026 | 7.45 | 7.22 | 7.22 | 7.45 | 7.15 | 235,704 |
| December 31, 2025 | 7.19 | 7.28 | 7.28 | 7.38 | 7 | 650,249 |
| December 30, 2025 | 7.25 | 7.1 | 7.1 | 7.7 | 6.91 | 1.36M |
| December 29, 2025 | 7.73 | 7.32 | 7.32 | 7.98 | 7.24 | 911,784 |
| December 26, 2025 | 7.83 | 7.7 | 7.7 | 8 | 7.61 | 704,900 |
| December 24, 2025 | 8.2 | 7.7 | 7.7 | 8.2 | 7.48 | 1.45M |
| December 23, 2025 | 8.35 | 8.04 | 8.04 | 8.47 | 7.95 | 6.67M |
| December 22, 2025 | 7.05 | 7.7 | 7.7 | 7.7 | 7.04 | 2.87M |
| December 19, 2025 | 7.12 | 7 | 7 | 7.19 | 6.89 | 544,545 |
| December 18, 2025 | 7.28 | 6.96 | 6.96 | 7.28 | 6.92 | 604,138 |
| December 17, 2025 | 7.42 | 7.04 | 7.04 | 7.64 | 7.01 | 1.12M |
| December 16, 2025 | 7.14 | 7.36 | 7.36 | 7.54 | 6.96 | 1.61M |
| December 15, 2025 | 6.83 | 7.1 | 7.1 | 7.19 | 6.6 | 1.51M |
| December 12, 2025 | 6.38 | 6.77 | 6.77 | 6.77 | 6.19 | 1.75M |
| December 11, 2025 | 6.13 | 6.16 | 6.16 | 6.34 | 6.04 | 463,992 |
| December 10, 2025 | 6.09 | 6.1 | 6.1 | 6.4 | 6.06 | 449,989 |
| December 09, 2025 | 6.2 | 6.08 | 6.08 | 6.35 | 5.86 | 832,010 |
| December 08, 2025 | 6.34 | 6.08 | 6.08 | 6.48 | 5.85 | 987,940 |
| December 05, 2025 | 6.74 | 6.46 | 6.46 | 6.75 | 6.31 | 405,356 |
| December 04, 2025 | 6.72 | 6.64 | 6.64 | 6.84 | 6.5 | 483,711 |
| December 03, 2025 | 6.5 | 6.59 | 6.59 | 6.79 | 6.29 | 1.24M |
| December 02, 2025 | 6.69 | 6.48 | 6.48 | 6.9 | 6.4 | 529,804 |
| December 01, 2025 | 6.85 | 6.69 | 6.69 | 6.85 | 6.39 | 1.97M |
| November 28, 2025 | 6.11 | 6.56 | 6.56 | 6.64 | 6.1 | 1.24M |
| November 27, 2025 | 6.17 | 6.35 | 6.35 | 6.43 | 6.1 | 729,521 |