6.12
+0.01(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 26, 2025 | 6.59 | 5.54 | 5.54 | 6.95 | 5.45 | 2.29M |
| November 25, 2025 | 5.94 | 6.51 | 6.51 | 6.95 | 5.93 | 8.46M |
| November 24, 2025 | 5.1 | 5.82 | 5.82 | 5.84 | 4.97 | 5.91M |
| November 21, 2025 | 5.35 | 4.87 | 4.87 | 5.54 | 4.71 | 1.34M |
| November 19, 2025 | 5.7 | 5.53 | 5.53 | 5.7 | 5.51 | 448,156 |
| November 18, 2025 | 5.7 | 5.6 | 5.6 | 5.79 | 5.52 | 370,532 |
| November 17, 2025 | 5.8 | 5.7 | 5.7 | 5.9 | 5.66 | 453,947 |
| November 14, 2025 | 6.02 | 5.88 | 5.88 | 6.02 | 5.81 | 286,951 |
| November 13, 2025 | 6.17 | 6.02 | 6.02 | 6.22 | 5.98 | 246,616 |
| November 12, 2025 | 6.27 | 6.19 | 6.19 | 6.27 | 6.04 | 162,797 |
| November 11, 2025 | 6.15 | 6.08 | 6.08 | 6.3 | 6.06 | 144,602 |
| November 10, 2025 | 6.3 | 6.19 | 6.19 | 6.42 | 6.16 | 205,769 |
| November 07, 2025 | 6.83 | 6.33 | 6.33 | 6.83 | 6.21 | 224,760 |
| November 06, 2025 | 6.9 | 6.53 | 6.53 | 6.9 | 6.5 | 275,891 |
| November 04, 2025 | 6.98 | 6.79 | 6.79 | 6.98 | 6.75 | 168,733 |
| November 03, 2025 | 7.05 | 6.83 | 6.83 | 7.05 | 6.71 | 255,546 |
| October 31, 2025 | 6.76 | 6.92 | 6.92 | 7.05 | 6.76 | 167,448 |
| October 30, 2025 | 7.1 | 6.89 | 6.89 | 7.1 | 6.7 | 123,689 |
| October 29, 2025 | 6.94 | 6.95 | 6.95 | 6.99 | 6.9 | 61,626 |
| October 28, 2025 | 6.93 | 6.94 | 6.94 | 7.12 | 6.9 | 87,257 |
| October 27, 2025 | 6.81 | 6.94 | 6.94 | 7.04 | 6.81 | 128,898 |
| October 24, 2025 | 7.08 | 6.88 | 6.88 | 7.08 | 6.85 | 109,456 |
| October 23, 2025 | 7.01 | 6.81 | 6.81 | 7.1 | 6.68 | 207,945 |
| October 21, 2025 | 7.09 | 7.01 | 7.01 | 7.1 | 6.95 | 32,188 |
| October 20, 2025 | 6.91 | 6.95 | 6.95 | 7 | 6.81 | 72,792 |
| October 17, 2025 | 7 | 6.91 | 6.91 | 7.05 | 6.85 | 77,282 |