8.26
-0.08(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 26, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 114,626 |
| November 25, 2025 | 10.69 | 10.15 | 10.15 | 10.95 | 10.15 | 125,806 |
| November 24, 2025 | 11 | 10.69 | 10.69 | 11.53 | 10.57 | 238,716 |
| November 21, 2025 | 10.97 | 10.99 | 10.99 | 11.34 | 10.75 | 1.1M |
| November 19, 2025 | 9.24 | 10.83 | 10.83 | 11.08 | 9.15 | 4.51M |
| November 18, 2025 | 9.48 | 9.24 | 9.24 | 9.48 | 8.99 | 70,464 |
| November 17, 2025 | 9.09 | 9.31 | 9.31 | 9.48 | 8.61 | 119,070 |
| November 14, 2025 | 8.86 | 8.88 | 8.88 | 8.98 | 8.75 | 57,524 |
| November 13, 2025 | 8.8 | 8.86 | 8.86 | 9.06 | 8.37 | 188,591 |
| November 12, 2025 | 8.9 | 8.87 | 8.87 | 9.1 | 8.52 | 143,628 |
| November 11, 2025 | 9.01 | 8.94 | 8.94 | 9.35 | 8.93 | 88,702 |
| November 10, 2025 | 9.22 | 9.13 | 9.13 | 9.63 | 9.01 | 115,874 |
| November 07, 2025 | 8.56 | 9.22 | 9.22 | 9.3 | 8.36 | 168,691 |
| November 06, 2025 | 9.17 | 8.96 | 8.96 | 9.17 | 8.9 | 82,298 |
| November 04, 2025 | 9.22 | 8.97 | 8.97 | 9.22 | 8.95 | 196,310 |
| November 03, 2025 | 9.7 | 9.13 | 9.13 | 9.88 | 9.07 | 457,397 |
| October 31, 2025 | 8.94 | 9.3 | 9.3 | 9.75 | 8.77 | 647,508 |
| October 30, 2025 | 8.34 | 8.94 | 8.94 | 9.8 | 7.9 | 1.69M |
| October 29, 2025 | 8.35 | 8.33 | 8.33 | 8.5 | 8.22 | 172,856 |
| October 28, 2025 | 8.28 | 8.35 | 8.35 | 8.6 | 8.15 | 113,315 |
| October 27, 2025 | 8.26 | 8.28 | 8.28 | 8.5 | 8.2 | 199,481 |
| October 24, 2025 | 8.4 | 8.26 | 8.26 | 8.5 | 8.16 | 184,930 |
| October 23, 2025 | 8.2 | 8.24 | 8.24 | 8.8 | 8.1 | 400,336 |
| October 21, 2025 | 8.4 | 8.36 | 8.36 | 8.83 | 8.06 | 243,194 |