8.06
-0.19(-2.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.29 | 8.06 | 8.06 | 8.43 | 7.97 | 22.32M |
| February 19, 2026 | 8.59 | 8.25 | 8.25 | 8.75 | 8.2 | 19.72M |
| February 18, 2026 | 8.84 | 8.48 | 8.48 | 8.93 | 8.4 | 33.36M |
| February 17, 2026 | 8.98 | 8.79 | 8.79 | 9.22 | 8.67 | 36.48M |
| February 16, 2026 | 9.63 | 8.98 | 8.98 | 9.63 | 8.95 | 31.84M |
| February 13, 2026 | 10.19 | 9.64 | 9.64 | 10.27 | 9.51 | 28.26M |
| February 12, 2026 | 10.43 | 10.39 | 10.39 | 10.54 | 10.06 | 20.15M |
| February 11, 2026 | 10.49 | 10.38 | 10.38 | 10.51 | 9.7 | 42.37M |
| February 10, 2026 | 9.7 | 10.14 | 10.14 | 10.3 | 9.64 | 50.5M |
| February 09, 2026 | 9.6 | 9.78 | 9.78 | 9.98 | 9.29 | 38.51M |
| February 06, 2026 | 8.46 | 9.02 | 9.02 | 9.13 | 8.31 | 12.91M |
| February 05, 2026 | 8.5 | 8.46 | 8.46 | 8.54 | 8.34 | 6.02M |
| February 04, 2026 | 8.08 | 8.5 | 8.5 | 8.55 | 8.04 | 11.63M |
| February 03, 2026 | 8.36 | 8.11 | 8.11 | 8.42 | 8.05 | 6.35M |
| February 02, 2026 | 8.1 | 7.96 | 7.96 | 8.1 | 7.83 | 7.3M |
| February 01, 2026 | 8.21 | 8.1 | 8.1 | 8.37 | 8.03 | 4.33M |
| January 30, 2026 | 8.06 | 8.24 | 8.24 | 8.28 | 7.95 | 8.45M |
| January 29, 2026 | 8.31 | 8.11 | 8.11 | 8.32 | 7.98 | 8.79M |
| January 28, 2026 | 7.95 | 8.3 | 8.3 | 8.38 | 7.91 | 10.89M |
| January 27, 2026 | 7.83 | 7.94 | 7.94 | 8.06 | 7.7 | 13.92M |
| January 23, 2026 | 8.15 | 7.85 | 7.85 | 8.19 | 7.74 | 8.97M |
| January 22, 2026 | 8.19 | 8.13 | 8.13 | 8.38 | 8.1 | 7.54M |
| January 21, 2026 | 8.28 | 8.12 | 8.12 | 8.47 | 8.06 | 14.55M |
| January 20, 2026 | 8.63 | 8.28 | 8.28 | 8.73 | 8.16 | 12.94M |
| January 19, 2026 | 8.87 | 8.73 | 8.73 | 8.92 | 8.66 | 8.76M |
| January 16, 2026 | 9 | 8.87 | 8.87 | 9.08 | 8.82 | 11.49M |
| January 14, 2026 | 8.9 | 8.95 | 8.95 | 9.14 | 8.9 | 11.68M |
| January 13, 2026 | 9.05 | 9.05 | 9.05 | 9.26 | 8.94 | 16.99M |
| January 12, 2026 | 9.21 | 9.19 | 9.19 | 9.41 | 8.98 | 16.16M |
| January 09, 2026 | 9.43 | 9.21 | 9.21 | 9.51 | 9.06 | 15.15M |
| January 08, 2026 | 9.82 | 9.49 | 9.49 | 9.82 | 9.4 | 13.38M |
| January 07, 2026 | 9.79 | 9.82 | 9.82 | 9.87 | 9.7 | 5.22M |
| January 06, 2026 | 10.04 | 9.77 | 9.77 | 10.04 | 9.72 | 7.57M |
| January 05, 2026 | 10.1 | 9.92 | 9.92 | 10.15 | 9.87 | 6.22M |
| January 02, 2026 | 10.05 | 10.06 | 10.06 | 10.11 | 9.99 | 7.12M |
| January 01, 2026 | 10.18 | 10.01 | 10.01 | 10.24 | 9.95 | 5.47M |
| December 31, 2025 | 10.05 | 10.12 | 10.12 | 10.28 | 10.05 | 12.29M |
| December 30, 2025 | 10.23 | 10.04 | 10.04 | 10.27 | 9.9 | 8.82M |
| December 29, 2025 | 9.8 | 10.22 | 10.22 | 10.57 | 9.73 | 40.63M |
| December 26, 2025 | 9.95 | 9.83 | 9.83 | 10.03 | 9.76 | 6.06M |
| December 24, 2025 | 10.05 | 10.03 | 10.03 | 10.15 | 9.97 | 9.58M |
| December 23, 2025 | 10.18 | 10.05 | 10.05 | 10.22 | 9.95 | 6.5M |
| December 22, 2025 | 10.44 | 10.18 | 10.18 | 10.44 | 10.11 | 12.11M |
| December 19, 2025 | 9.91 | 10.16 | 10.16 | 10.3 | 9.86 | 14.4M |
| December 18, 2025 | 10.13 | 9.91 | 9.91 | 10.14 | 9.78 | 18.28M |
| December 17, 2025 | 10.75 | 10.13 | 10.13 | 10.76 | 10.02 | 26.67M |
| December 16, 2025 | 10.29 | 10.67 | 10.67 | 10.98 | 10.21 | 100.17M |
| December 15, 2025 | 9.12 | 10.2 | 10.2 | 10.43 | 9.03 | 126.36M |
| December 12, 2025 | 9.03 | 9.12 | 9.12 | 9.19 | 9 | 6.66M |
| December 11, 2025 | 8.89 | 9.03 | 9.03 | 9.17 | 8.78 | 11.83M |
| December 10, 2025 | 9.11 | 8.82 | 8.82 | 9.22 | 8.8 | 15.29M |
| December 09, 2025 | 8.9 | 8.9 | 8.9 | 8.97 | 8.51 | 12.14M |
| December 08, 2025 | 8.78 | 8.92 | 8.92 | 9.22 | 8.77 | 25.71M |
| December 05, 2025 | 9 | 8.8 | 8.8 | 9.11 | 8.74 | 10.82M |
| December 04, 2025 | 9.13 | 8.99 | 8.99 | 9.15 | 8.97 | 9.84M |
| December 03, 2025 | 9.03 | 9.12 | 9.12 | 9.29 | 9 | 14.95M |
| December 02, 2025 | 9.12 | 9.02 | 9.02 | 9.21 | 8.96 | 18.09M |
| December 01, 2025 | 9.9 | 9.23 | 9.23 | 9.9 | 9.16 | 21.6M |
| November 28, 2025 | 10.35 | 10.05 | 10.05 | 10.56 | 9.96 | 14.86M |
| November 27, 2025 | 9.87 | 10.22 | 10.22 | 10.3 | 9.87 | 9.59M |