7.93
+0.19(+2.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 30, 2026 | 7.75 | 7.93 | 7.93 | 8.08 | 7.71 | 4.57M |
| January 29, 2026 | 7.99 | 7.74 | 7.74 | 8.08 | 7.6 | 5.96M |
| January 28, 2026 | 7.57 | 7.96 | 7.96 | 8.05 | 7.57 | 3.41M |
| January 27, 2026 | 7.66 | 7.56 | 7.56 | 7.8 | 7.5 | 4.48M |
| January 23, 2026 | 7.86 | 7.66 | 7.66 | 7.95 | 7.54 | 3.73M |
| January 22, 2026 | 7.78 | 7.83 | 7.83 | 7.96 | 7.73 | 3.54M |
| January 21, 2026 | 7.96 | 7.72 | 7.72 | 8.05 | 7.69 | 5.37M |
| January 20, 2026 | 8.48 | 7.99 | 7.99 | 8.54 | 7.95 | 5.81M |
| January 19, 2026 | 8.47 | 8.47 | 8.47 | 8.55 | 8.31 | 2.74M |
| January 16, 2026 | 8.51 | 8.47 | 8.47 | 8.58 | 8.45 | 2.85M |
| January 14, 2026 | 8.5 | 8.51 | 8.51 | 8.58 | 8.48 | 2.76M |
| January 13, 2026 | 8.66 | 8.5 | 8.5 | 8.74 | 8.47 | 2.99M |
| January 12, 2026 | 8.82 | 8.59 | 8.59 | 8.87 | 8.46 | 5.88M |
| January 09, 2026 | 9.14 | 8.82 | 8.82 | 9.22 | 8.7 | 4.64M |
| January 08, 2026 | 9.35 | 9.14 | 9.14 | 9.43 | 9.02 | 6M |
| January 07, 2026 | 8.91 | 9.35 | 9.35 | 9.45 | 8.85 | 13.79M |
| January 06, 2026 | 8.83 | 8.91 | 8.91 | 8.95 | 8.75 | 3.94M |
| January 05, 2026 | 8.91 | 8.83 | 8.83 | 8.92 | 8.8 | 3.25M |
| January 02, 2026 | 8.86 | 8.91 | 8.91 | 9.02 | 8.76 | 3.03M |
| January 01, 2026 | 8.92 | 8.86 | 8.86 | 8.93 | 8.81 | 2.74M |
| December 31, 2025 | 8.8 | 8.84 | 8.84 | 8.93 | 8.78 | 3.29M |
| December 30, 2025 | 8.93 | 8.79 | 8.79 | 8.99 | 8.73 | 6.17M |
| December 29, 2025 | 9.16 | 8.93 | 8.93 | 9.16 | 8.9 | 13.12M |
| December 26, 2025 | 9.39 | 9.16 | 9.16 | 9.43 | 9.07 | 11.2M |
| December 24, 2025 | 9.06 | 9.38 | 9.38 | 9.49 | 8.98 | 12.06M |
| December 23, 2025 | 9.05 | 9.02 | 9.02 | 9.15 | 8.96 | 2.94M |
| December 22, 2025 | 9.17 | 9 | 9 | 9.21 | 8.95 | 5.12M |
| December 19, 2025 | 8.99 | 9.06 | 9.06 | 9.1 | 8.91 | 3.15M |
| December 18, 2025 | 8.93 | 8.92 | 8.92 | 8.99 | 8.8 | 3.48M |
| December 17, 2025 | 9.09 | 8.93 | 8.93 | 9.1 | 8.87 | 2.39M |
| December 16, 2025 | 9.25 | 9.02 | 9.02 | 9.25 | 9.01 | 3.45M |
| December 15, 2025 | 9.05 | 9.04 | 9.04 | 9.08 | 8.96 | 2.19M |
| December 12, 2025 | 9.06 | 9.05 | 9.05 | 9.1 | 9.01 | 2.22M |
| December 11, 2025 | 9.1 | 9.05 | 9.05 | 9.11 | 8.94 | 3.38M |
| December 10, 2025 | 9.16 | 9.09 | 9.09 | 9.18 | 9.03 | 4.35M |
| December 09, 2025 | 8.99 | 9.06 | 9.06 | 9.2 | 8.76 | 6.25M |
| December 08, 2025 | 9 | 9.03 | 9.03 | 9.14 | 8.88 | 8.39M |
| December 05, 2025 | 9.18 | 8.99 | 8.99 | 9.24 | 8.91 | 6.57M |
| December 04, 2025 | 9.2 | 9.13 | 9.13 | 9.3 | 9.05 | 7.94M |
| December 03, 2025 | 9.57 | 9.2 | 9.2 | 9.7 | 9.08 | 13.4M |
| December 02, 2025 | 9.7 | 9.58 | 9.58 | 9.73 | 9.51 | 6M |
| December 01, 2025 | 9.79 | 9.78 | 9.78 | 9.88 | 9.65 | 8.63M |
| November 28, 2025 | 9.88 | 9.79 | 9.79 | 9.99 | 9.7 | 12.28M |
| November 27, 2025 | 10.55 | 9.81 | 9.81 | 10.79 | 9.69 | 43.77M |
| November 26, 2025 | 10.05 | 10.04 | 10.04 | 10.18 | 9.65 | 12.2M |
| November 25, 2025 | 10.34 | 10.06 | 10.06 | 10.5 | 9.97 | 25.39M |
| November 24, 2025 | 10.36 | 10.18 | 10.18 | 10.37 | 10.02 | 10.31M |
| November 21, 2025 | 10.28 | 10.34 | 10.34 | 10.48 | 10.23 | 13.57M |
| November 19, 2025 | 10.5 | 10.38 | 10.38 | 10.51 | 10.16 | 17.99M |
| November 18, 2025 | 10.55 | 10.5 | 10.5 | 10.57 | 10.28 | 23.06M |
| November 17, 2025 | 10.05 | 10.32 | 10.32 | 10.47 | 9.97 | 37.06M |
| November 14, 2025 | 9.71 | 9.54 | 9.54 | 9.79 | 9.5 | 5.41M |
| November 13, 2025 | 10.03 | 9.68 | 9.68 | 10.4 | 9.61 | 14.18M |
| November 12, 2025 | 10 | 10.01 | 10.01 | 10.19 | 9.92 | 5.97M |
| November 11, 2025 | 10.12 | 9.99 | 9.99 | 10.12 | 9.93 | 4.77M |
| November 10, 2025 | 10.05 | 10.06 | 10.06 | 10.48 | 9.87 | 10M |
| November 07, 2025 | 10 | 9.98 | 9.98 | 10.11 | 9.81 | 6.87M |
| November 06, 2025 | 10.29 | 10.02 | 10.02 | 10.39 | 9.96 | 8.92M |
| November 04, 2025 | 10.48 | 10.34 | 10.34 | 10.52 | 10.3 | 6.39M |
| November 03, 2025 | 10.3 | 10.42 | 10.42 | 10.87 | 10.21 | 17.03M |