5.18
+0.12(+2.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.07 | 5.18 | 5.18 | 5.49 | 5.07 | 548,734 |
| February 19, 2026 | 5.39 | 5.06 | 5.06 | 5.39 | 4.86 | 558,129 |
| February 18, 2026 | 5.33 | 5.34 | 5.34 | 5.48 | 5.3 | 390,389 |
| February 17, 2026 | 5.41 | 5.33 | 5.33 | 5.51 | 5.24 | 521,395 |
| February 16, 2026 | 5.44 | 5.43 | 5.43 | 5.55 | 5.36 | 456,887 |
| February 13, 2026 | 5.31 | 5.4 | 5.4 | 5.49 | 5 | 1M |
| February 12, 2026 | 5.45 | 5.31 | 5.31 | 5.48 | 5.29 | 1.12M |
| February 11, 2026 | 5.25 | 5.37 | 5.37 | 5.42 | 5.2 | 1.14M |
| February 10, 2026 | 5.7 | 5.14 | 5.14 | 5.7 | 5.1 | 3.88M |
| February 09, 2026 | 5.99 | 5.66 | 5.66 | 6.02 | 5.56 | 1.43M |
| February 06, 2026 | 5.95 | 5.99 | 5.99 | 6.05 | 5.72 | 1.18M |
| February 05, 2026 | 6.1 | 5.87 | 5.87 | 6.1 | 5.8 | 787,605 |
| February 04, 2026 | 6 | 5.89 | 5.89 | 6.04 | 5.82 | 645,521 |
| February 03, 2026 | 5.89 | 5.86 | 5.86 | 5.98 | 5.81 | 652,838 |
| February 02, 2026 | 5.86 | 5.7 | 5.7 | 5.86 | 5.48 | 989,206 |
| February 01, 2026 | 5.8 | 5.69 | 5.69 | 6.02 | 5.58 | 355,585 |
| January 30, 2026 | 5.77 | 5.8 | 5.8 | 5.94 | 5.7 | 807,022 |
| January 29, 2026 | 5.68 | 5.77 | 5.77 | 5.78 | 5.64 | 1.15M |
| January 28, 2026 | 5.31 | 5.51 | 5.51 | 5.51 | 5.3 | 986,529 |
| January 27, 2026 | 5.08 | 5.25 | 5.25 | 5.3 | 4.92 | 1.54M |
| January 23, 2026 | 5.46 | 5.11 | 5.11 | 5.52 | 5.11 | 1.67M |
| January 22, 2026 | 5.46 | 5.37 | 5.37 | 5.69 | 5.32 | 1.58M |
| January 21, 2026 | 5.9 | 5.59 | 5.59 | 6.04 | 5.59 | 668,371 |
| January 20, 2026 | 6.28 | 5.88 | 5.88 | 6.28 | 5.8 | 396,083 |
| January 19, 2026 | 5.72 | 6.01 | 6.01 | 6.18 | 5.72 | 348,370 |
| January 16, 2026 | 5.8 | 5.89 | 5.89 | 5.98 | 5.7 | 399,124 |
| 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 |