5.44
+0.06(+1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.49 | 5.44 | 5.44 | 5.49 | 5.22 | 39,906 |
| February 19, 2026 | 5.45 | 5.38 | 5.38 | 5.59 | 5.34 | 38,227 |
| February 18, 2026 | 5.42 | 5.36 | 5.36 | 5.64 | 5.3 | 91,047 |
| February 17, 2026 | 5.36 | 5.42 | 5.42 | 5.49 | 5.22 | 69,103 |
| February 16, 2026 | 5.6 | 5.38 | 5.38 | 5.6 | 5.34 | 73,801 |
| February 13, 2026 | 5.65 | 5.62 | 5.62 | 5.71 | 5.5 | 43,204 |
| February 12, 2026 | 5.64 | 5.53 | 5.53 | 5.68 | 5.5 | 52,449 |
| February 11, 2026 | 5.7 | 5.64 | 5.64 | 5.79 | 5.6 | 68,732 |
| February 10, 2026 | 5.78 | 5.74 | 5.74 | 5.85 | 5.61 | 44,559 |
| February 09, 2026 | 5.72 | 5.82 | 5.82 | 5.9 | 5.72 | 127,547 |
| February 06, 2026 | 5.98 | 6.02 | 6.02 | 6.04 | 5.51 | 152,791 |
| February 05, 2026 | 5.78 | 5.76 | 5.76 | 5.8 | 5.56 | 59,827 |
| February 04, 2026 | 5.35 | 5.53 | 5.53 | 5.59 | 5.33 | 40,168 |
| February 03, 2026 | 5.76 | 5.44 | 5.44 | 5.78 | 5.31 | 150,239 |
| February 02, 2026 | 5.83 | 5.56 | 5.56 | 5.83 | 5.46 | 121,451 |
| February 01, 2026 | 5.62 | 5.74 | 5.74 | 5.97 | 5.62 | 34,606 |
| January 30, 2026 | 5.69 | 5.73 | 5.73 | 5.8 | 5.6 | 44,894 |
| January 29, 2026 | 5.8 | 5.68 | 5.68 | 5.8 | 5.62 | 96,130 |
| January 28, 2026 | 5.72 | 5.9 | 5.9 | 5.95 | 5.7 | 38,166 |
| January 27, 2026 | 5.81 | 5.72 | 5.72 | 5.87 | 5.71 | 38,032 |
| January 23, 2026 | 6.13 | 5.87 | 5.87 | 6.13 | 5.76 | 15,828 |
| January 22, 2026 | 6.03 | 5.86 | 5.86 | 6.03 | 5.81 | 39,137 |
| January 21, 2026 | 5.78 | 5.76 | 5.76 | 6 | 5.75 | 134,763 |
| January 20, 2026 | 5.7 | 5.88 | 5.88 | 5.97 | 5.7 | 66,322 |
| January 19, 2026 | 5.91 | 5.85 | 5.85 | 5.99 | 5.7 | 169,911 |
| January 16, 2026 | 6.15 | 6 | 6 | 6.15 | 5.9 | 237,247 |
| January 14, 2026 | 6.19 | 6.12 | 6.12 | 6.19 | 6.12 | 38,034 |
| January 13, 2026 | 6 | 6.11 | 6.11 | 6.17 | 5.98 | 64,504 |
| January 12, 2026 | 5.95 | 6.07 | 6.07 | 6.1 | 5.95 | 128,754 |
| January 09, 2026 | 6.26 | 6.22 | 6.22 | 6.38 | 5.95 | 181,598 |
| January 08, 2026 | 6.83 | 6.26 | 6.26 | 6.83 | 6.24 | 247,220 |
| January 07, 2026 | 6.3 | 6.56 | 6.56 | 6.59 | 6.13 | 179,447 |
| January 06, 2026 | 6.17 | 6.28 | 6.28 | 6.34 | 6.14 | 84,606 |
| January 05, 2026 | 6.18 | 6.22 | 6.22 | 6.44 | 6.11 | 84,217 |
| January 02, 2026 | 6.29 | 6.25 | 6.25 | 6.38 | 6.07 | 98,557 |
| January 01, 2026 | 6.16 | 6.23 | 6.23 | 6.25 | 6.02 | 150,997 |
| December 31, 2025 | 6.01 | 6.14 | 6.14 | 6.19 | 5.91 | 94,217 |
| December 30, 2025 | 6.02 | 6.15 | 6.15 | 6.22 | 6 | 98,907 |
| December 29, 2025 | 6.07 | 6.14 | 6.14 | 6.29 | 6.01 | 128,807 |
| December 26, 2025 | 6.34 | 6.19 | 6.19 | 6.35 | 6.16 | 317,827 |
| December 24, 2025 | 6.3 | 6.25 | 6.26 | 6.37 | 6.17 | 52,907 |
| December 23, 2025 | 6.32 | 6.26 | 6.26 | 6.44 | 6.25 | 237,962 |
| December 22, 2025 | 6.31 | 6.25 | 6.25 | 6.38 | 6.2 | 290,485 |
| December 19, 2025 | 6.39 | 6.31 | 6.31 | 6.39 | 6.06 | 174,478 |
| December 18, 2025 | 6.29 | 6.33 | 6.33 | 6.39 | 6.1 | 65,619 |
| December 17, 2025 | 6.38 | 6.29 | 6.29 | 6.38 | 6.11 | 155,528 |
| December 16, 2025 | 6.21 | 6.21 | 6.21 | 6.35 | 6 | 103,972 |
| December 15, 2025 | 5.93 | 6.09 | 6.09 | 6.26 | 5.93 | 196,771 |
| December 12, 2025 | 6.11 | 6.18 | 6.18 | 6.27 | 6.02 | 216,764 |
| December 11, 2025 | 5.91 | 6.1 | 6.1 | 6.29 | 5.85 | 90,123 |
| December 10, 2025 | 6.3 | 6.15 | 6.15 | 6.35 | 6.06 | 170,713 |
| December 09, 2025 | 6 | 6.13 | 6.13 | 6.3 | 5.8 | 201,897 |
| December 08, 2025 | 6.56 | 6.15 | 6.15 | 6.56 | 6 | 413,438 |
| December 05, 2025 | 6.76 | 6.36 | 6.36 | 7 | 6.25 | 584,519 |
| December 04, 2025 | 6.9 | 6.72 | 6.72 | 7.03 | 6.66 | 394,332 |
| December 03, 2025 | 6.96 | 6.82 | 6.82 | 7.09 | 6.17 | 1.17M |
| December 02, 2025 | 6.18 | 6.9 | 6.9 | 7.15 | 6.18 | 1.8M |
| December 01, 2025 | 6.06 | 6.18 | 6.18 | 6.28 | 5.99 | 1.09M |
| November 28, 2025 | 5.45 | 6.01 | 6.01 | 6.29 | 5.38 | 3.57M |
| November 27, 2025 | 5.62 | 5.3 | 5.3 | 5.66 | 5.25 | 724,499 |