3.98
-0.03(-0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.01 | 3.98 | 3.98 | 4.02 | 3.96 | 2.01M |
| February 19, 2026 | 4.04 | 4.01 | 4.01 | 4.07 | 4 | 3.49M |
| February 18, 2026 | 4.07 | 4.05 | 4.05 | 4.09 | 4 | 2.38M |
| February 17, 2026 | 4.1 | 4.06 | 4.06 | 4.1 | 4.03 | 2.11M |
| February 16, 2026 | 4 | 4.05 | 4.05 | 4.17 | 4 | 3.76M |
| February 13, 2026 | 4.01 | 4.06 | 4.06 | 4.09 | 4 | 2.63M |
| February 12, 2026 | 4.22 | 4.11 | 4.11 | 4.22 | 4.1 | 2.94M |
| February 11, 2026 | 4.25 | 4.23 | 4.23 | 4.27 | 4.13 | 3.54M |
| February 10, 2026 | 4.18 | 4.24 | 4.24 | 4.28 | 4.15 | 4.66M |
| February 09, 2026 | 4.03 | 4.17 | 4.17 | 4.25 | 4.03 | 5.99M |
| February 06, 2026 | 4.07 | 4.03 | 4.03 | 4.1 | 3.95 | 2.43M |
| February 05, 2026 | 4.06 | 4.08 | 4.08 | 4.15 | 4.06 | 1.58M |
| February 04, 2026 | 4.06 | 4.16 | 4.16 | 4.25 | 4.03 | 3.71M |
| February 03, 2026 | 4.25 | 4.05 | 4.05 | 4.26 | 4.03 | 4.11M |
| February 02, 2026 | 4 | 3.99 | 3.99 | 4.05 | 3.95 | 3.58M |
| February 01, 2026 | 4.27 | 4.03 | 4.03 | 4.27 | 3.91 | 3.05M |
| January 30, 2026 | 3.92 | 4.02 | 4.02 | 4.08 | 3.92 | 3.34M |
| January 29, 2026 | 4.18 | 4.02 | 4.02 | 4.18 | 3.96 | 4.38M |
| January 28, 2026 | 3.9 | 4.08 | 4.08 | 4.2 | 3.9 | 5.67M |
| January 27, 2026 | 3.95 | 3.89 | 3.89 | 3.96 | 3.85 | 2.54M |
| January 23, 2026 | 3.97 | 3.96 | 3.96 | 4.04 | 3.95 | 4.34M |
| January 22, 2026 | 3.94 | 3.99 | 3.99 | 4.1 | 3.94 | 4.62M |
| January 21, 2026 | 4.04 | 3.94 | 3.94 | 4.06 | 3.92 | 4.86M |
| January 20, 2026 | 4.08 | 4.03 | 4.03 | 4.1 | 4 | 2.73M |
| January 19, 2026 | 4.16 | 4.08 | 4.08 | 4.16 | 4.05 | 2.94M |
| January 16, 2026 | 4.16 | 4.16 | 4.16 | 4.2 | 4.13 | 4.33M |
| January 14, 2026 | 4.22 | 4.21 | 4.21 | 4.27 | 4.19 | 2.58M |
| January 13, 2026 | 4.3 | 4.29 | 4.29 | 4.4 | 4.26 | 2.28M |
| January 12, 2026 | 4.3 | 4.32 | 4.32 | 4.37 | 4.17 | 3.05M |
| January 09, 2026 | 4.45 | 4.35 | 4.35 | 4.45 | 4.32 | 2.12M |
| January 08, 2026 | 4.49 | 4.45 | 4.45 | 4.52 | 4.4 | 2.17M |
| January 07, 2026 | 4.55 | 4.49 | 4.49 | 4.61 | 4.49 | 2.2M |
| January 06, 2026 | 4.65 | 4.59 | 4.59 | 4.69 | 4.58 | 2.12M |
| January 05, 2026 | 4.74 | 4.65 | 4.65 | 4.75 | 4.6 | 3.8M |
| January 02, 2026 | 4.63 | 4.73 | 4.73 | 4.8 | 4.6 | 7.23M |
| January 01, 2026 | 4.54 | 4.6 | 4.6 | 4.69 | 4.52 | 4.88M |
| December 31, 2025 | 4.29 | 4.5 | 4.5 | 4.58 | 4.29 | 6.89M |
| December 30, 2025 | 4.25 | 4.34 | 4.34 | 4.38 | 4.2 | 2.28M |
| December 29, 2025 | 4.32 | 4.27 | 4.27 | 4.34 | 4.22 | 3.39M |
| December 26, 2025 | 4.42 | 4.36 | 4.36 | 4.42 | 4.33 | 2.75M |
| December 24, 2025 | 4.53 | 4.42 | 4.42 | 4.58 | 4.34 | 4.35M |
| December 23, 2025 | 4.65 | 4.59 | 4.59 | 4.7 | 4.57 | 4.33M |
| December 22, 2025 | 4.5 | 4.64 | 4.64 | 4.69 | 4.5 | 6.5M |
| December 19, 2025 | 4.41 | 4.48 | 4.48 | 4.52 | 4.41 | 2.88M |
| December 18, 2025 | 4.39 | 4.41 | 4.41 | 4.48 | 4.28 | 5.54M |
| December 17, 2025 | 4.29 | 4.36 | 4.36 | 4.65 | 4.25 | 12.3M |
| December 16, 2025 | 4.11 | 4.23 | 4.23 | 4.35 | 4.08 | 7.47M |
| December 15, 2025 | 4.15 | 4.16 | 4.16 | 4.2 | 4.03 | 8.37M |
| December 12, 2025 | 4.31 | 4.17 | 4.17 | 4.32 | 4.15 | 5.57M |
| December 11, 2025 | 4.29 | 4.27 | 4.27 | 4.51 | 4.22 | 3.94M |
| December 10, 2025 | 4.15 | 4.24 | 4.24 | 4.31 | 4.1 | 5.98M |
| December 09, 2025 | 4 | 4.15 | 4.15 | 4.24 | 3.82 | 17.27M |
| December 08, 2025 | 4.2 | 4.01 | 4.01 | 4.24 | 3.95 | 6.43M |
| December 05, 2025 | 4.28 | 4.18 | 4.18 | 4.29 | 4.15 | 3.48M |
| December 04, 2025 | 4.32 | 4.28 | 4.28 | 4.32 | 4.27 | 2.16M |
| December 03, 2025 | 4.27 | 4.29 | 4.29 | 4.34 | 4.27 | 3.34M |
| December 02, 2025 | 4.4 | 4.33 | 4.33 | 4.42 | 4.27 | 3.71M |
| December 01, 2025 | 4.53 | 4.42 | 4.42 | 4.6 | 4.4 | 4.61M |
| November 28, 2025 | 4.53 | 4.55 | 4.55 | 4.65 | 4.53 | 2.84M |
| November 27, 2025 | 4.75 | 4.54 | 4.54 | 4.75 | 4.53 | 4.11M |