8.02
-0.05000019(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.09 | 8.02 | 8.02 | 8.25 | 7.81 | 53,072 |
| January 13, 2026 | 8.48 | 8.07 | 8.07 | 8.79 | 7.95 | 56,294 |
| January 12, 2026 | 9.19 | 8.58 | 8.58 | 9.19 | 8.3 | 89,465 |
| January 09, 2026 | 9.38 | 8.8 | 8.8 | 9.38 | 8.27 | 238,740 |
| January 08, 2026 | 8.55 | 8.1 | 8.1 | 8.56 | 7.78 | 59,860 |
| January 07, 2026 | 8.67 | 8.55 | 8.55 | 8.79 | 8.5 | 35,591 |
| January 06, 2026 | 8.91 | 8.7 | 8.7 | 8.95 | 8.62 | 24,874 |
| January 05, 2026 | 8.87 | 8.83 | 8.83 | 8.89 | 8.71 | 25,348 |
| January 02, 2026 | 8.76 | 8.86 | 8.86 | 9.01 | 8.76 | 65,025 |
| January 01, 2026 | 8.93 | 9.02 | 9.02 | 9.23 | 8.7 | 27,218 |
| December 31, 2025 | 8.91 | 9.01 | 9.01 | 9.26 | 8.91 | 31,874 |
| December 30, 2025 | 9.3 | 9.01 | 9.01 | 9.3 | 9 | 24,819 |
| December 29, 2025 | 9.05 | 9.04 | 9.04 | 9.42 | 8.67 | 48,214 |
| December 26, 2025 | 9.18 | 9.2 | 9.2 | 9.38 | 9.1 | 21,828 |
| December 24, 2025 | 9.48 | 9.18 | 9.18 | 9.48 | 9.15 | 17,036 |
| December 23, 2025 | 9.1 | 9.24 | 9.24 | 9.3 | 9.1 | 15,846 |
| December 22, 2025 | 9.23 | 9.18 | 9.18 | 9.36 | 9.1 | 18,786 |
| December 19, 2025 | 9.07 | 9.36 | 9.36 | 9.52 | 9.07 | 57,089 |
| December 18, 2025 | 9.24 | 9.22 | 9.22 | 9.3 | 8.99 | 35,863 |
| December 17, 2025 | 9.31 | 9.03 | 9.03 | 9.58 | 8.76 | 116,199 |
| December 16, 2025 | 9.37 | 9.3 | 9.3 | 9.37 | 9.2 | 24,080 |
| December 15, 2025 | 9.09 | 9.37 | 9.37 | 9.45 | 9.08 | 96,086 |
| December 12, 2025 | 9.19 | 9.07 | 9.07 | 9.29 | 9.03 | 13,956 |
| December 11, 2025 | 9.44 | 9.02 | 9.02 | 9.44 | 8.99 | 28,168 |
| December 10, 2025 | 9.36 | 9.13 | 9.13 | 9.36 | 9.08 | 17,533 |
| December 09, 2025 | 9.39 | 9.32 | 9.32 | 9.39 | 9.02 | 110,867 |
| December 08, 2025 | 9.45 | 9.06 | 9.06 | 9.45 | 9 | 79,773 |
| December 05, 2025 | 9.45 | 9.13 | 9.13 | 9.45 | 9.03 | 19,086 |
| December 04, 2025 | 9.29 | 9.18 | 9.18 | 9.42 | 9.15 | 12,490 |
| December 03, 2025 | 9.31 | 9.1 | 9.1 | 9.55 | 9.02 | 26,920 |
| December 02, 2025 | 9.2 | 9.31 | 9.31 | 9.48 | 9.11 | 11,267 |
| December 01, 2025 | 9.18 | 9.2 | 9.2 | 9.42 | 9.14 | 26,899 |
| November 28, 2025 | 9.17 | 9.32 | 9.32 | 9.49 | 9.17 | 12,867 |
| November 27, 2025 | 9.5 | 9.33 | 9.33 | 9.5 | 9.28 | 19,956 |
| November 26, 2025 | 9.17 | 9.23 | 9.23 | 9.59 | 9.17 | 43,628 |
| November 25, 2025 | 9.61 | 9.36 | 9.36 | 9.61 | 9.2 | 44,319 |
| November 24, 2025 | 9.7 | 9.38 | 9.38 | 9.7 | 9.32 | 30,497 |
| November 21, 2025 | 9.2 | 9.39 | 9.39 | 9.6 | 9.2 | 17,226 |
| November 19, 2025 | 9.22 | 9.17 | 9.17 | 9.52 | 9.16 | 35,601 |
| November 18, 2025 | 9.4 | 9.25 | 9.25 | 9.48 | 9.22 | 63,770 |
| November 17, 2025 | 9.7 | 9.47 | 9.47 | 9.92 | 9.21 | 21,957 |
| November 14, 2025 | 9.47 | 9.7 | 9.7 | 9.73 | 9.4 | 21,301 |
| November 13, 2025 | 9.51 | 9.48 | 9.48 | 9.78 | 9.4 | 26,158 |
| November 12, 2025 | 9.5 | 9.65 | 9.65 | 9.87 | 9.5 | 45,449 |
| November 11, 2025 | 9.8 | 9.55 | 9.55 | 9.84 | 9.31 | 34,126 |
| November 10, 2025 | 9.84 | 9.72 | 9.72 | 10.15 | 9.68 | 35,985 |
| November 07, 2025 | 9.9 | 9.88 | 9.88 | 10.24 | 9.5 | 40,887 |
| November 06, 2025 | 9.96 | 9.92 | 9.92 | 10.21 | 9.91 | 24,570 |
| November 04, 2025 | 10.14 | 9.96 | 9.96 | 10.36 | 9.77 | 46,582 |
| November 03, 2025 | 10.1 | 10.14 | 10.14 | 10.39 | 9.77 | 46,091 |
| October 31, 2025 | 10.16 | 10.24 | 10.24 | 10.27 | 10.01 | 39,404 |
| October 30, 2025 | 10.46 | 10.28 | 10.28 | 10.51 | 10.07 | 37,074 |
| October 29, 2025 | 10.33 | 10.33 | 10.33 | 10.7 | 9.68 | 47,192 |
| October 28, 2025 | 10.53 | 10.33 | 10.33 | 10.7 | 10.22 | 18,026 |
| October 27, 2025 | 10.32 | 10.35 | 10.35 | 10.55 | 10.32 | 22,191 |
| October 24, 2025 | 10.46 | 10.31 | 10.31 | 11 | 10.15 | 28,918 |
| October 23, 2025 | 10.46 | 10.49 | 10.49 | 10.76 | 10.4 | 39,584 |
| October 21, 2025 | 10.44 | 10.46 | 10.46 | 10.5 | 10.35 | 13,150 |
| October 20, 2025 | 10.1 | 10.44 | 10.44 | 11 | 10.1 | 24,337 |
| October 17, 2025 | 10.51 | 10.59 | 10.59 | 10.7 | 10.35 | 20,287 |