7.71
-0.01(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.72 | 7.71 | 7.71 | 7.79 | 7.6 | 757,493 |
| February 19, 2026 | 7.82 | 7.72 | 7.72 | 7.93 | 7.65 | 639,387 |
| February 18, 2026 | 7.91 | 7.86 | 7.86 | 7.95 | 7.75 | 981,394 |
| February 17, 2026 | 7.92 | 7.89 | 7.89 | 7.99 | 7.85 | 341,869 |
| February 16, 2026 | 7.97 | 7.89 | 7.89 | 7.97 | 7.85 | 424,216 |
| February 13, 2026 | 7.63 | 7.99 | 7.99 | 8.09 | 7.63 | 876,498 |
| February 12, 2026 | 8.13 | 8.02 | 8.02 | 8.13 | 8 | 496,720 |
| February 11, 2026 | 8.06 | 8.07 | 8.07 | 8.25 | 8.05 | 523,538 |
| February 10, 2026 | 8.07 | 8.12 | 8.12 | 8.19 | 8.07 | 705,353 |
| February 09, 2026 | 8.08 | 8.03 | 8.03 | 8.15 | 8.01 | 932,947 |
| February 06, 2026 | 7.9 | 7.99 | 7.99 | 8.08 | 7.88 | 431,388 |
| February 05, 2026 | 8.1 | 7.98 | 7.98 | 8.13 | 7.97 | 595,605 |
| February 04, 2026 | 8.02 | 8.1 | 8.1 | 8.15 | 8 | 751,393 |
| February 03, 2026 | 8.05 | 8.02 | 8.02 | 8.49 | 7.98 | 776,858 |
| February 02, 2026 | 8.01 | 7.94 | 7.94 | 8.14 | 7.88 | 440,544 |
| February 01, 2026 | 8 | 8.1 | 8.1 | 8.3 | 7.75 | 764,463 |
| January 30, 2026 | 8.04 | 8.06 | 8.06 | 8.15 | 7.95 | 663,620 |
| January 29, 2026 | 7.82 | 8.04 | 8.04 | 8.19 | 7.82 | 1.23M |
| January 28, 2026 | 7.88 | 7.83 | 7.83 | 7.96 | 7.75 | 1.11M |
| January 27, 2026 | 7.95 | 7.83 | 7.83 | 8.05 | 7.7 | 1.19M |
| January 23, 2026 | 8.19 | 7.92 | 7.92 | 8.25 | 7.9 | 917,215 |
| January 22, 2026 | 8.07 | 8.14 | 8.14 | 8.38 | 8.02 | 687,082 |
| January 21, 2026 | 8.1 | 8.07 | 8.07 | 8.29 | 7.93 | 963,261 |
| January 20, 2026 | 8.41 | 8.12 | 8.12 | 8.46 | 8.08 | 979,081 |
| January 19, 2026 | 8.55 | 8.43 | 8.43 | 8.55 | 8.4 | 516,680 |
| January 16, 2026 | 8.68 | 8.57 | 8.57 | 8.77 | 8.51 | 631,109 |
| January 14, 2026 | 8.8 | 8.67 | 8.67 | 8.84 | 8.62 | 381,751 |
| January 13, 2026 | 8.55 | 8.75 | 8.75 | 8.93 | 8.55 | 696,279 |
| January 12, 2026 | 8.78 | 8.58 | 8.58 | 8.79 | 8.48 | 834,744 |
| January 09, 2026 | 8.91 | 8.78 | 8.78 | 9.09 | 8.7 | 799,635 |
| January 08, 2026 | 9.02 | 8.95 | 8.95 | 9.09 | 8.86 | 921,168 |
| January 07, 2026 | 9.14 | 9.02 | 9.02 | 9.16 | 9 | 563,461 |
| January 06, 2026 | 9.13 | 9.03 | 9.03 | 9.3 | 8.96 | 1.06M |
| January 05, 2026 | 9.43 | 9.12 | 9.12 | 9.48 | 9.05 | 1.09M |
| January 02, 2026 | 9.53 | 9.37 | 9.37 | 9.67 | 9.32 | 1.42M |
| January 01, 2026 | 9.57 | 9.51 | 9.51 | 9.74 | 9.47 | 949,199 |
| December 31, 2025 | 9.3 | 9.59 | 9.59 | 9.73 | 9.27 | 2.22M |
| December 30, 2025 | 9.39 | 9.27 | 9.27 | 9.4 | 9.05 | 1.97M |
| December 29, 2025 | 9.62 | 9.43 | 9.43 | 9.76 | 9.4 | 1.98M |
| December 26, 2025 | 9.5 | 9.61 | 9.61 | 9.76 | 9.3 | 2.15M |
| December 24, 2025 | 9.8 | 9.56 | 9.56 | 9.8 | 9.31 | 3.86M |
| December 23, 2025 | 8.59 | 9.4 | 9.4 | 9.68 | 8.44 | 10.04M |
| December 22, 2025 | 8 | 8.36 | 8.36 | 8.59 | 7.98 | 2.96M |
| December 19, 2025 | 7.9 | 7.9 | 7.9 | 8.05 | 7.66 | 1.2M |
| December 18, 2025 | 7.95 | 7.9 | 7.9 | 8.09 | 7.75 | 1.26M |
| December 17, 2025 | 8.05 | 7.95 | 7.95 | 8.17 | 7.93 | 1.1M |
| December 16, 2025 | 8.13 | 8.05 | 8.05 | 8.13 | 8.02 | 580,302 |
| December 15, 2025 | 8.17 | 8.17 | 8.17 | 8.22 | 8.1 | 678,847 |
| December 12, 2025 | 8.1 | 8.17 | 8.17 | 8.21 | 8.1 | 892,399 |
| December 11, 2025 | 8.2 | 8.05 | 8.05 | 8.27 | 7.98 | 1.26M |
| December 10, 2025 | 8.33 | 8.19 | 8.19 | 8.49 | 8.15 | 1.02M |
| December 09, 2025 | 8.34 | 8.35 | 8.35 | 8.48 | 8.12 | 773,086 |
| December 08, 2025 | 8.62 | 8.35 | 8.35 | 8.69 | 8.17 | 906,333 |
| December 05, 2025 | 8.58 | 8.63 | 8.63 | 8.76 | 8.39 | 1.1M |
| December 04, 2025 | 8.73 | 8.58 | 8.58 | 8.74 | 8.53 | 603,705 |
| December 03, 2025 | 8.75 | 8.69 | 8.69 | 8.78 | 8.65 | 511,809 |
| December 02, 2025 | 8.91 | 8.76 | 8.76 | 8.91 | 8.72 | 540,730 |
| December 01, 2025 | 8.81 | 8.91 | 8.91 | 9.05 | 8.72 | 621,149 |
| November 28, 2025 | 8.8 | 8.81 | 8.81 | 8.88 | 8.76 | 371,255 |
| November 27, 2025 | 8.72 | 8.81 | 8.81 | 8.89 | 8.72 | 725,909 |