8.61
-0.04(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.48 | 8.61 | 8.61 | 8.86 | 8.45 | 18,638 |
| February 19, 2026 | 8.65 | 8.65 | 8.65 | 8.8 | 8.4 | 12,013 |
| February 18, 2026 | 8.83 | 8.6 | 8.6 | 8.83 | 8.4 | 4,613 |
| February 17, 2026 | 8.71 | 8.68 | 8.68 | 8.78 | 8.6 | 11,908 |
| February 16, 2026 | 8.73 | 8.61 | 8.61 | 8.99 | 8.6 | 18,763 |
| February 13, 2026 | 9.08 | 8.96 | 8.96 | 9.08 | 8.56 | 11,630 |
| February 12, 2026 | 8.8 | 8.96 | 8.96 | 9.09 | 8.76 | 10,630 |
| February 11, 2026 | 8.95 | 8.8 | 8.8 | 9.1 | 8.61 | 17,095 |
| February 10, 2026 | 9.1 | 8.94 | 8.94 | 9.1 | 8.56 | 12,503 |
| February 09, 2026 | 8.9 | 8.85 | 8.85 | 9.1 | 8.76 | 11,135 |
| February 06, 2026 | 8.99 | 8.9 | 8.9 | 9 | 8.85 | 4,490 |
| February 05, 2026 | 9 | 8.93 | 8.93 | 9.19 | 8.79 | 18,418 |
| February 04, 2026 | 9.08 | 9.14 | 9.14 | 9.2 | 8.46 | 20,803 |
| February 03, 2026 | 9.25 | 8.9 | 8.9 | 9.25 | 8.66 | 9,787 |
| February 02, 2026 | 9.35 | 9 | 9 | 9.4 | 8.98 | 8,915 |
| February 01, 2026 | 9.45 | 9.06 | 9.06 | 9.58 | 9.02 | 12,030 |
| January 30, 2026 | 9.18 | 9.2 | 9.2 | 9.3 | 8.8 | 12,728 |
| January 29, 2026 | 9.19 | 9.05 | 9.05 | 9.45 | 8.76 | 21,272 |
| January 28, 2026 | 9.45 | 9.13 | 9.13 | 9.45 | 9 | 12,804 |
| January 27, 2026 | 9.21 | 9.11 | 9.11 | 9.78 | 9 | 15,328 |
| January 23, 2026 | 9.45 | 9.4 | 9.4 | 9.49 | 9 | 13,833 |
| January 22, 2026 | 9.5 | 9.35 | 9.35 | 9.5 | 9.06 | 12,736 |
| January 21, 2026 | 9.33 | 9.05 | 9.05 | 9.5 | 9 | 34,899 |
| January 20, 2026 | 9.52 | 9.11 | 9.11 | 9.52 | 9.1 | 9,988 |
| January 19, 2026 | 9.2 | 9.57 | 9.57 | 9.84 | 9.11 | 13,602 |
| January 16, 2026 | 9.59 | 9.5 | 9.5 | 9.62 | 9.25 | 7,829 |
| January 14, 2026 | 9.74 | 9.57 | 9.57 | 9.74 | 9.28 | 29,399 |
| January 13, 2026 | 10.03 | 9.75 | 9.75 | 10.03 | 9.7 | 3,782 |
| January 12, 2026 | 10.29 | 10.03 | 10.03 | 10.29 | 9.8 | 19,932 |
| January 09, 2026 | 10.71 | 10.31 | 10.31 | 10.99 | 10.18 | 7,647 |
| January 08, 2026 | 11.01 | 10.71 | 10.71 | 11.23 | 10.71 | 8,314 |
| January 07, 2026 | 11.39 | 11.27 | 11.27 | 11.5 | 10.83 | 11,628 |
| January 06, 2026 | 11.95 | 11.39 | 11.39 | 12.24 | 11.35 | 28,204 |
| January 05, 2026 | 11.58 | 11.94 | 11.94 | 12.15 | 11.29 | 33,966 |
| January 02, 2026 | 11.17 | 11.59 | 11.59 | 11.67 | 11 | 20,064 |
| January 01, 2026 | 11.18 | 11.17 | 11.17 | 11.18 | 11 | 32,065 |
| December 31, 2025 | 10.7 | 10.65 | 10.65 | 10.94 | 10.56 | 18,256 |
| December 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 9.93 | 14,815 |
| December 29, 2025 | 9.19 | 9.93 | 9.93 | 9.93 | 9.19 | 14,661 |
| December 26, 2025 | 9.6 | 9.46 | 9.46 | 9.6 | 9 | 6,350 |
| December 24, 2025 | 9.6 | 9.2 | 9.2 | 9.6 | 9.2 | 8,759 |
| December 23, 2025 | 9.35 | 9.43 | 9.43 | 9.59 | 9.21 | 9,129 |
| December 22, 2025 | 9.78 | 9.35 | 9.35 | 9.78 | 9.13 | 8,800 |
| December 19, 2025 | 9.24 | 9.44 | 9.44 | 9.59 | 9.15 | 2,154 |
| December 18, 2025 | 9.35 | 9.34 | 9.34 | 9.43 | 9.05 | 7,359 |
| December 17, 2025 | 9.48 | 9.43 | 9.43 | 9.64 | 9.03 | 8,734 |
| December 16, 2025 | 9.4 | 9.5 | 9.5 | 9.57 | 9.2 | 10,042 |
| December 15, 2025 | 9.95 | 9.55 | 9.55 | 10 | 9.45 | 9,121 |
| December 12, 2025 | 10.04 | 9.77 | 9.77 | 10.04 | 9.6 | 5,548 |
| December 11, 2025 | 10.04 | 9.66 | 9.66 | 10.04 | 9.5 | 23,339 |
| December 10, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.15 | 15,112 |
| December 09, 2025 | 9.5 | 9.12 | 9.12 | 9.5 | 9.05 | 6,764 |
| December 08, 2025 | 9.5 | 9.25 | 9.25 | 9.8 | 9.2 | 15,607 |
| December 05, 2025 | 9.58 | 9.5 | 9.5 | 9.59 | 9.22 | 1,963 |
| December 04, 2025 | 9.23 | 9.4 | 9.4 | 9.67 | 9.15 | 15,226 |
| December 03, 2025 | 9.55 | 9.51 | 9.51 | 9.8 | 9.1 | 15,712 |
| December 02, 2025 | 10.14 | 9.51 | 9.51 | 10.14 | 9.4 | 4,113 |
| December 01, 2025 | 10.25 | 9.84 | 9.84 | 10.25 | 9.42 | 7,500 |
| November 28, 2025 | 9.43 | 9.83 | 9.83 | 9.91 | 9.43 | 8,942 |
| November 27, 2025 | 9.58 | 9.91 | 9.91 | 9.95 | 9.24 | 12,126 |