5.89
-0.07(-1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.01 | 5.89 | 5.89 | 6.14 | 5.71 | 689,740 |
| January 13, 2026 | 5.98 | 5.96 | 5.96 | 6.05 | 5.85 | 292,318 |
| January 12, 2026 | 5.84 | 5.98 | 5.98 | 6.13 | 5.84 | 885,824 |
| January 09, 2026 | 5.83 | 5.84 | 5.84 | 6 | 5.72 | 692,490 |
| January 08, 2026 | 6.14 | 5.91 | 5.91 | 6.14 | 5.91 | 919,599 |
| January 07, 2026 | 6.58 | 6.22 | 6.22 | 6.58 | 6.22 | 417,290 |
| January 06, 2026 | 6.68 | 6.54 | 6.54 | 6.86 | 6.46 | 514,628 |
| January 05, 2026 | 6.79 | 6.8 | 6.8 | 6.99 | 6.67 | 349,985 |
| January 02, 2026 | 6.94 | 6.79 | 6.79 | 6.99 | 6.7 | 200,880 |
| January 01, 2026 | 6.93 | 6.79 | 6.79 | 6.93 | 6.65 | 59,991 |
| December 31, 2025 | 6.85 | 6.78 | 6.78 | 6.95 | 6.75 | 358,737 |
| December 30, 2025 | 6.75 | 6.85 | 6.85 | 6.9 | 6.5 | 365,461 |
| December 29, 2025 | 6.65 | 6.58 | 6.58 | 6.83 | 6.51 | 281,790 |
| December 26, 2025 | 6.96 | 6.78 | 6.78 | 6.96 | 6.62 | 596,348 |
| December 24, 2025 | 6.79 | 6.96 | 6.96 | 6.99 | 6.71 | 312,725 |
| December 23, 2025 | 6.87 | 6.71 | 6.71 | 7.05 | 6.62 | 369,673 |
| December 22, 2025 | 6.78 | 6.87 | 6.87 | 6.87 | 6.6 | 985,883 |
| December 19, 2025 | 6.24 | 6.55 | 6.55 | 6.56 | 6.11 | 634,475 |
| December 18, 2025 | 6.1 | 6.25 | 6.25 | 6.44 | 5.87 | 850,389 |
| December 17, 2025 | 6.44 | 6.17 | 6.17 | 6.44 | 6.17 | 831,730 |
| December 16, 2025 | 6.77 | 6.49 | 6.49 | 6.94 | 6.45 | 1.65M |
| December 15, 2025 | 6.65 | 6.78 | 6.78 | 6.95 | 6.51 | 243,002 |
| December 12, 2025 | 7.06 | 6.85 | 6.85 | 7.06 | 6.75 | 255,433 |
| December 11, 2025 | 6.9 | 7.02 | 7.02 | 7.08 | 6.71 | 431,980 |
| December 10, 2025 | 6.99 | 6.95 | 6.95 | 7.14 | 6.86 | 653,479 |
| December 09, 2025 | 7.24 | 6.96 | 6.96 | 7.3 | 6.85 | 307,015 |
| December 08, 2025 | 7.2 | 7.21 | 7.21 | 7.56 | 7.01 | 321,642 |
| December 05, 2025 | 7.74 | 7.38 | 7.38 | 7.74 | 7.36 | 142,430 |
| December 04, 2025 | 7.58 | 7.64 | 7.64 | 7.85 | 7.52 | 233,993 |
| December 03, 2025 | 7.85 | 7.58 | 7.58 | 7.88 | 7.52 | 206,036 |
| December 02, 2025 | 8.01 | 7.83 | 7.83 | 8.28 | 7.65 | 719,882 |
| December 01, 2025 | 8.11 | 8.01 | 8.01 | 8.39 | 7.9 | 304,626 |
| November 28, 2025 | 8.2 | 8.11 | 8.11 | 8.49 | 8 | 214,890 |
| November 27, 2025 | 8.33 | 8.33 | 8.33 | 8.65 | 8.26 | 101,428 |
| November 26, 2025 | 8.49 | 8.33 | 8.33 | 8.69 | 8.21 | 420,147 |
| November 25, 2025 | 8.3 | 8.4 | 8.4 | 8.7 | 8.3 | 509,209 |
| November 24, 2025 | 8.65 | 8.38 | 8.38 | 8.65 | 8.38 | 378,828 |
| November 21, 2025 | 9.21 | 8.83 | 8.83 | 9.21 | 8.65 | 192,267 |
| November 19, 2025 | 8.4 | 8.79 | 8.79 | 8.83 | 8.4 | 1.16M |
| November 18, 2025 | 8.36 | 8.41 | 8.41 | 8.69 | 8.35 | 152,387 |
| November 17, 2025 | 8.51 | 8.57 | 8.57 | 9.1 | 8.45 | 458,365 |
| November 14, 2025 | 8.89 | 8.68 | 8.68 | 8.89 | 8.52 | 812,980 |
| November 13, 2025 | 8.95 | 8.73 | 8.73 | 9 | 8.65 | 259,493 |
| November 12, 2025 | 9.19 | 8.96 | 8.96 | 9.19 | 8.71 | 489,029 |
| November 11, 2025 | 8.83 | 9.1 | 9.1 | 9.19 | 8.73 | 1.17M |
| November 10, 2025 | 9.54 | 9.19 | 9.19 | 9.54 | 9.19 | 648,583 |
| November 07, 2025 | 9.3 | 9.68 | 9.68 | 9.98 | 9.03 | 2.15M |
| November 06, 2025 | 9.94 | 9.51 | 9.51 | 9.94 | 9.51 | 968,346 |
| November 04, 2025 | 10.13 | 10.02 | 10.02 | 10.64 | 9.71 | 1.3M |
| November 03, 2025 | 10.5 | 10.14 | 10.14 | 10.55 | 10.02 | 288,217 |
| October 31, 2025 | 10.37 | 10.47 | 10.47 | 10.79 | 10.07 | 593,284 |
| October 30, 2025 | 10.51 | 10.46 | 10.46 | 10.75 | 10.27 | 728,569 |
| October 29, 2025 | 10.99 | 10.8 | 10.8 | 11.2 | 10.52 | 1.12M |
| October 28, 2025 | 10.76 | 10.96 | 10.96 | 11.24 | 10.45 | 1.1M |
| October 27, 2025 | 10.56 | 10.87 | 10.87 | 10.92 | 9.88 | 2.93M |
| October 24, 2025 | 10.67 | 10.4 | 10.4 | 10.68 | 10.28 | 995,936 |
| October 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 9.7 | 2.21M |
| October 21, 2025 | 9.8 | 10.01 | 10.01 | 10.1 | 9.8 | 537,382 |
| October 20, 2025 | 9.27 | 9.68 | 9.68 | 9.73 | 8.9 | 3.54M |
| October 17, 2025 | 9.24 | 9.27 | 9.27 | 9.71 | 9.01 | 1.39M |