8.10
-0.13(-1.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.3 | 8.1 | 8.1 | 8.3 | 7.9 | 27,852 |
| February 19, 2026 | 8.19 | 8.23 | 8.23 | 8.43 | 8.03 | 39,710 |
| February 18, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.75 | 48,546 |
| February 17, 2026 | 7.5 | 7.65 | 7.65 | 7.67 | 7.5 | 17,056 |
| February 16, 2026 | 7.5 | 7.59 | 7.59 | 7.82 | 7.3 | 33,888 |
| February 13, 2026 | 7.5 | 7.5 | 7.5 | 7.86 | 7.3 | 27,612 |
| February 12, 2026 | 7.61 | 7.59 | 7.59 | 7.69 | 7.55 | 4,024 |
| February 11, 2026 | 8.13 | 7.65 | 7.65 | 8.13 | 7.47 | 64,407 |
| February 10, 2026 | 7.85 | 7.86 | 7.86 | 8.11 | 7.55 | 18,971 |
| February 09, 2026 | 7.98 | 7.82 | 7.82 | 7.99 | 7.5 | 11,747 |
| February 06, 2026 | 7.8 | 7.74 | 7.74 | 8.08 | 7.7 | 16,491 |
| February 05, 2026 | 7.85 | 7.8 | 7.8 | 8.07 | 7.79 | 8,136 |
| February 04, 2026 | 8.2 | 7.85 | 7.85 | 8.22 | 7.73 | 223,673 |
| February 03, 2026 | 8.39 | 7.83 | 7.83 | 8.39 | 7.79 | 51,211 |
| February 02, 2026 | 8.29 | 8 | 8 | 8.29 | 7.78 | 45,039 |
| February 01, 2026 | 7.93 | 8.14 | 8.14 | 8.24 | 7.93 | 5,513 |
| January 30, 2026 | 7.91 | 7.93 | 7.93 | 8.3 | 7.91 | 46,066 |
| January 29, 2026 | 8 | 7.91 | 7.91 | 8.27 | 7.7 | 49,593 |
| January 28, 2026 | 8.38 | 8.09 | 8.09 | 8.38 | 8.01 | 16,633 |
| January 27, 2026 | 8 | 8.22 | 8.22 | 8.24 | 7.8 | 33,135 |
| January 23, 2026 | 7.86 | 7.85 | 7.85 | 8.25 | 7.85 | 13,929 |
| January 22, 2026 | 7.81 | 7.86 | 7.86 | 8.34 | 7.66 | 28,434 |
| January 21, 2026 | 8.1 | 8.02 | 8.02 | 8.37 | 7.9 | 24,204 |
| January 20, 2026 | 8.15 | 8.14 | 8.14 | 8.46 | 8.13 | 30,983 |
| January 19, 2026 | 8.2 | 8.26 | 8.26 | 8.55 | 8.15 | 11,916 |
| January 16, 2026 | 8.2 | 8.34 | 8.34 | 8.45 | 8.2 | 22,552 |
| January 14, 2026 | 8.46 | 8.37 | 8.37 | 8.46 | 8.35 | 15,048 |
| January 13, 2026 | 8.46 | 8.48 | 8.48 | 8.9 | 8.41 | 13,304 |
| January 12, 2026 | 8.2 | 8.63 | 8.63 | 8.83 | 8.2 | 57,296 |
| January 09, 2026 | 8.56 | 8.43 | 8.43 | 8.8 | 8.3 | 200,146 |
| January 08, 2026 | 8.5 | 8.73 | 8.73 | 8.76 | 8.5 | 28,208 |
| January 07, 2026 | 9 | 8.71 | 8.71 | 9 | 8.5 | 145,452 |
| January 06, 2026 | 8.9 | 8.8 | 8.8 | 8.9 | 8.6 | 39,489 |
| January 05, 2026 | 8.65 | 8.9 | 8.9 | 8.95 | 8.5 | 80,449 |
| January 02, 2026 | 8.6 | 8.9 | 8.9 | 9.24 | 8.6 | 51,187 |
| January 01, 2026 | 8.97 | 8.9 | 8.9 | 9 | 8.85 | 37,219 |
| December 31, 2025 | 9.49 | 8.97 | 8.97 | 9.49 | 8.92 | 35,136 |
| December 30, 2025 | 9.07 | 9.07 | 9.07 | 9.28 | 8.94 | 66,971 |
| December 29, 2025 | 8.71 | 9.07 | 9.07 | 9.39 | 8.71 | 131,479 |
| December 26, 2025 | 9.25 | 9.14 | 9.14 | 9.3 | 8.97 | 59,809 |
| December 24, 2025 | 9.17 | 9.2 | 9.2 | 9.58 | 9.1 | 38,448 |
| December 23, 2025 | 9.35 | 9.21 | 9.21 | 9.35 | 9.05 | 91,782 |
| December 22, 2025 | 9.1 | 9.39 | 9.39 | 9.6 | 9.06 | 130,212 |
| December 19, 2025 | 9.3 | 9.51 | 9.51 | 9.8 | 9.3 | 41,620 |
| December 18, 2025 | 9.99 | 9.72 | 9.72 | 9.99 | 9.33 | 28,556 |
| December 17, 2025 | 10.09 | 9.79 | 9.79 | 10.09 | 9.75 | 27,368 |
| December 16, 2025 | 10.18 | 9.95 | 9.95 | 10.18 | 9.59 | 148,808 |
| December 15, 2025 | 10.19 | 9.96 | 9.96 | 10.28 | 9.83 | 482,885 |
| December 12, 2025 | 9.86 | 9.97 | 9.97 | 10.09 | 9.81 | 64,718 |
| December 11, 2025 | 9.97 | 9.86 | 9.86 | 10.09 | 9.8 | 31,180 |
| December 10, 2025 | 10.19 | 9.78 | 9.78 | 10.19 | 9.7 | 74,380 |
| December 09, 2025 | 9.82 | 9.81 | 9.81 | 9.98 | 9.51 | 79,890 |
| December 08, 2025 | 9.96 | 9.86 | 9.86 | 10.45 | 9.6 | 74,112 |
| December 05, 2025 | 10.13 | 9.97 | 9.97 | 10.13 | 9.92 | 99,165 |
| December 04, 2025 | 9.9 | 9.89 | 9.89 | 10.23 | 9.48 | 219,920 |
| December 03, 2025 | 10.05 | 9.8 | 9.8 | 10.05 | 9.75 | 78,752 |
| December 02, 2025 | 10 | 10.04 | 10.04 | 10.49 | 9.9 | 75,607 |
| December 01, 2025 | 10.02 | 10 | 10 | 10.34 | 9.95 | 135,342 |
| November 28, 2025 | 9.55 | 9.85 | 9.85 | 9.95 | 9.55 | 192,408 |
| November 27, 2025 | 9.15 | 9.59 | 9.59 | 9.95 | 9.15 | 369,436 |