4.67
-0.17(-3.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.99 | 4.67 | 4.67 | 5.02 | 4.6 | 456,714 |
| February 19, 2026 | 4.62 | 4.84 | 4.84 | 4.98 | 4.58 | 1.03M |
| February 18, 2026 | 4.93 | 4.82 | 4.82 | 4.93 | 4.82 | 770,161 |
| February 17, 2026 | 5.33 | 5.07 | 5.07 | 5.38 | 5.07 | 847,767 |
| February 16, 2026 | 5.5 | 5.33 | 5.33 | 5.58 | 5.3 | 686,949 |
| February 13, 2026 | 5.59 | 5.36 | 5.36 | 5.59 | 5.28 | 1.08M |
| February 12, 2026 | 5.37 | 5.25 | 5.25 | 5.57 | 5 | 7.21M |
| February 11, 2026 | 4.92 | 5.07 | 5.07 | 5.07 | 4.7 | 2.39M |
| February 10, 2026 | 4.44 | 4.61 | 4.61 | 4.62 | 4.44 | 620,867 |
| February 09, 2026 | 4.3 | 4.44 | 4.44 | 4.5 | 4.28 | 580,739 |
| February 06, 2026 | 4.2 | 4.22 | 4.22 | 4.33 | 4.06 | 620,584 |
| February 05, 2026 | 4.41 | 4.25 | 4.25 | 4.43 | 4.24 | 510,034 |
| February 04, 2026 | 4.38 | 4.31 | 4.31 | 4.42 | 4.26 | 252,574 |
| February 03, 2026 | 4.39 | 4.26 | 4.26 | 4.39 | 4.18 | 280,885 |
| February 02, 2026 | 4.75 | 4.22 | 4.22 | 4.75 | 4.09 | 531,311 |
| February 01, 2026 | 4.35 | 4.54 | 4.54 | 4.58 | 4.17 | 968,358 |
| January 30, 2026 | 4.03 | 4.17 | 4.17 | 4.21 | 3.95 | 258,250 |
| January 29, 2026 | 4.33 | 4.08 | 4.08 | 4.33 | 3.94 | 343,073 |
| January 28, 2026 | 4 | 4.14 | 4.14 | 4.16 | 3.81 | 374,609 |
| January 27, 2026 | 4.15 | 3.97 | 3.97 | 4.25 | 3.95 | 364,255 |
| January 23, 2026 | 4.29 | 4.13 | 4.13 | 4.29 | 4.1 | 376,009 |
| January 22, 2026 | 4 | 4.17 | 4.17 | 4.23 | 4 | 184,072 |
| January 21, 2026 | 4.11 | 4.11 | 4.11 | 4.26 | 4.08 | 432,695 |
| January 20, 2026 | 4.45 | 4.29 | 4.29 | 4.55 | 4.26 | 250,282 |
| January 19, 2026 | 4.46 | 4.45 | 4.45 | 4.54 | 4.31 | 338,327 |
| January 16, 2026 | 4.48 | 4.45 | 4.45 | 4.54 | 4.16 | 460,740 |
| January 14, 2026 | 4.15 | 4.34 | 4.34 | 4.37 | 4.01 | 606,230 |
| January 13, 2026 | 4.1 | 4.17 | 4.17 | 4.32 | 4.1 | 229,287 |
| January 12, 2026 | 4.6 | 4.29 | 4.29 | 4.6 | 4.24 | 340,709 |
| January 09, 2026 | 4.57 | 4.46 | 4.46 | 4.65 | 4.43 | 301,183 |
| January 08, 2026 | 4.46 | 4.66 | 4.66 | 4.91 | 4.45 | 595,817 |
| January 07, 2026 | 4.88 | 4.68 | 4.68 | 4.9 | 4.68 | 720,818 |
| January 06, 2026 | 4.99 | 4.92 | 4.92 | 5.12 | 4.8 | 382,202 |
| January 05, 2026 | 5.02 | 4.99 | 4.99 | 5.11 | 4.9 | 429,121 |
| January 02, 2026 | 5.19 | 5.11 | 5.11 | 5.25 | 5.1 | 215,313 |
| January 01, 2026 | 5.39 | 5.19 | 5.19 | 5.39 | 5.1 | 301,992 |
| December 31, 2025 | 5.22 | 5.21 | 5.21 | 5.3 | 5.1 | 322,105 |
| December 30, 2025 | 5.35 | 5.23 | 5.23 | 5.5 | 5.11 | 288,671 |
| December 29, 2025 | 5.45 | 5.35 | 5.35 | 5.55 | 5.32 | 483,315 |
| December 26, 2025 | 5.59 | 5.47 | 5.47 | 5.79 | 5.32 | 530,871 |
| December 24, 2025 | 5.79 | 5.59 | 5.59 | 5.8 | 5.5 | 509,008 |
| December 23, 2025 | 5.62 | 5.68 | 5.68 | 5.73 | 5.51 | 1.09M |
| December 22, 2025 | 5.35 | 5.51 | 5.51 | 5.51 | 5.35 | 618,956 |
| December 19, 2025 | 5.09 | 5.25 | 5.25 | 5.32 | 5 | 593,740 |
| December 18, 2025 | 5.15 | 5.09 | 5.09 | 5.25 | 4.97 | 577,905 |
| December 17, 2025 | 5.36 | 5.17 | 5.17 | 5.49 | 5 | 545,087 |
| December 16, 2025 | 5.12 | 5.26 | 5.26 | 5.26 | 4.76 | 839,288 |
| December 15, 2025 | 5.24 | 5.01 | 5.01 | 5.48 | 5 | 597,869 |
| December 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 449,620 |
| December 11, 2025 | 5.84 | 5.51 | 5.51 | 5.84 | 5.51 | 430,799 |
| December 10, 2025 | 6.37 | 5.8 | 5.8 | 6.37 | 5.77 | 1.35M |
| December 09, 2025 | 5.96 | 6.07 | 6.07 | 6.07 | 5.91 | 498,846 |
| December 08, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.5 | 321,251 |
| December 05, 2025 | 5.62 | 5.52 | 5.52 | 5.68 | 5.33 | 667,874 |
| December 04, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.28 | 778,386 |
| December 03, 2025 | 5.58 | 5.56 | 5.56 | 5.58 | 5.26 | 864,432 |
| December 02, 2025 | 5.2 | 5.47 | 5.47 | 5.48 | 5.08 | 745,082 |
| December 01, 2025 | 5.63 | 5.22 | 5.22 | 5.64 | 5.2 | 611,118 |
| November 28, 2025 | 5.72 | 5.47 | 5.47 | 5.72 | 5.36 | 895,628 |
| November 27, 2025 | 5.6 | 5.65 | 5.65 | 5.73 | 5.5 | 1M |