6.91
-0.14(-1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.05 | 6.91 | 6.91 | 7.16 | 6.82 | 20,020 |
| February 19, 2026 | 7.19 | 7.05 | 7.05 | 7.19 | 6.83 | 9,284 |
| February 18, 2026 | 6.9 | 7.03 | 7.03 | 7.13 | 6.9 | 14,754 |
| February 17, 2026 | 7.3 | 6.95 | 6.95 | 7.3 | 6.79 | 104,458 |
| February 16, 2026 | 7.23 | 7.13 | 7.13 | 7.23 | 7.04 | 16,859 |
| February 13, 2026 | 6.73 | 7.09 | 7.09 | 7.38 | 6.73 | 35,057 |
| February 12, 2026 | 7.24 | 6.97 | 6.97 | 7.24 | 6.81 | 30,097 |
| February 11, 2026 | 7.34 | 7.1 | 7.1 | 7.34 | 7.03 | 18,310 |
| February 10, 2026 | 7.46 | 7.12 | 7.12 | 7.46 | 7.02 | 34,277 |
| February 09, 2026 | 7.37 | 7.31 | 7.31 | 7.5 | 7.05 | 43,296 |
| February 06, 2026 | 7.38 | 7.23 | 7.23 | 7.38 | 7.05 | 11,696 |
| February 05, 2026 | 6.9 | 7.15 | 7.15 | 7.4 | 6.9 | 65,419 |
| February 04, 2026 | 6.97 | 6.96 | 6.96 | 7.44 | 6.55 | 50,107 |
| February 03, 2026 | 6.99 | 6.97 | 6.97 | 7.4 | 6.9 | 47,967 |
| February 02, 2026 | 7.14 | 6.96 | 6.96 | 7.14 | 6.91 | 30,845 |
| February 01, 2026 | 7.35 | 7.14 | 7.14 | 7.51 | 6.99 | 32,787 |
| January 30, 2026 | 7.01 | 7 | 7 | 7.66 | 6.93 | 55,919 |
| January 29, 2026 | 7.32 | 7.01 | 7.01 | 7.32 | 6.72 | 57,775 |
| January 28, 2026 | 7.55 | 7.32 | 7.32 | 7.6 | 7.24 | 67,490 |
| January 27, 2026 | 7.56 | 7.55 | 7.55 | 8.1 | 7.32 | 52,239 |
| January 23, 2026 | 8.2 | 7.56 | 7.56 | 8.2 | 7.27 | 77,565 |
| January 22, 2026 | 7.71 | 7.81 | 7.81 | 9 | 7.71 | 105,794 |
| January 21, 2026 | 7.73 | 7.56 | 7.56 | 8.29 | 7.55 | 52,041 |
| January 20, 2026 | 7.9 | 7.73 | 7.73 | 8.37 | 7.62 | 70,312 |
| January 19, 2026 | 8.42 | 8.11 | 8.11 | 8.6 | 8.01 | 31,204 |
| January 16, 2026 | 8.5 | 8.38 | 8.38 | 8.5 | 8.13 | 15,228 |
| 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 |