6.90
-0.1(-1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.14 | 6.9 | 6.9 | 7.14 | 6.8 | 13,314 |
| February 19, 2026 | 7.15 | 7 | 7 | 7.15 | 6.91 | 9,497 |
| February 18, 2026 | 6.93 | 6.98 | 6.98 | 7.3 | 6.93 | 33,177 |
| February 17, 2026 | 7.58 | 6.9 | 6.9 | 7.58 | 6.7 | 183,420 |
| February 16, 2026 | 7.82 | 7.39 | 7.39 | 7.99 | 7.25 | 218,395 |
| February 13, 2026 | 7.57 | 7.82 | 7.82 | 7.96 | 7.57 | 28,397 |
| February 12, 2026 | 7.89 | 7.83 | 7.83 | 7.97 | 7.8 | 21,163 |
| February 11, 2026 | 7.91 | 7.87 | 7.87 | 8.65 | 7.8 | 48,462 |
| February 10, 2026 | 8.05 | 8.02 | 8.02 | 8.05 | 7.9 | 84,608 |
| February 09, 2026 | 8.06 | 7.97 | 7.97 | 8.19 | 7.91 | 9,669 |
| February 06, 2026 | 8.48 | 8.06 | 8.06 | 8.48 | 7.74 | 75,353 |
| February 05, 2026 | 7.73 | 7.93 | 7.93 | 7.98 | 7.73 | 36,495 |
| February 04, 2026 | 7.89 | 7.73 | 7.73 | 7.9 | 7.7 | 30,643 |
| February 03, 2026 | 7.9 | 7.74 | 7.74 | 8.47 | 7.1 | 88,075 |
| February 02, 2026 | 7.77 | 7.81 | 7.81 | 7.94 | 7.5 | 19,102 |
| February 01, 2026 | 7.99 | 7.58 | 7.58 | 7.99 | 7.36 | 35,245 |
| January 30, 2026 | 7.9 | 7.9 | 7.9 | 7.95 | 7.6 | 32,645 |
| January 29, 2026 | 7.92 | 7.58 | 7.58 | 8.09 | 7.3 | 60,795 |
| January 28, 2026 | 8.01 | 7.92 | 7.92 | 8.13 | 7.87 | 60,795 |
| January 27, 2026 | 8.46 | 8.06 | 8.06 | 8.46 | 7.86 | 3,317 |
| January 23, 2026 | 8.07 | 8 | 8 | 8.07 | 7.83 | 16,065 |
| January 22, 2026 | 8.39 | 8.07 | 8.07 | 8.39 | 7.56 | 3,515 |
| January 21, 2026 | 7.43 | 7.82 | 7.82 | 8.53 | 7.43 | 38,395 |
| January 20, 2026 | 8 | 8.03 | 8.03 | 8.35 | 7.9 | 20,128 |
| January 19, 2026 | 8.01 | 8.03 | 8.03 | 8.15 | 8 | 10,445 |
| January 16, 2026 | 8.55 | 8.06 | 8.06 | 8.55 | 7.9 | 26,527 |
| January 14, 2026 | 7.91 | 8.18 | 8.18 | 8.44 | 7.83 | 43,757 |
| January 13, 2026 | 8.13 | 8 | 8 | 8.14 | 7.9 | 53,320 |
| January 12, 2026 | 8.21 | 8.13 | 8.13 | 8.21 | 7.99 | 15,162 |
| January 09, 2026 | 8.17 | 8.07 | 8.07 | 8.67 | 7.9 | 67,514 |
| January 08, 2026 | 8.49 | 8.17 | 8.17 | 8.49 | 8.12 | 17,563 |
| January 07, 2026 | 8.05 | 8.54 | 8.54 | 8.98 | 7.95 | 127,436 |
| January 06, 2026 | 8.01 | 7.99 | 7.99 | 8.14 | 7.92 | 34,173 |
| January 05, 2026 | 8.18 | 8.01 | 8.01 | 8.18 | 8.01 | 18,485 |
| January 02, 2026 | 8.09 | 8.08 | 8.08 | 8.46 | 7.96 | 36,554 |
| January 01, 2026 | 8.15 | 8.09 | 8.09 | 8.18 | 8.05 | 6,072 |
| December 31, 2025 | 8.89 | 8.04 | 8.04 | 8.89 | 7.99 | 34,094 |
| December 30, 2025 | 7.95 | 8.05 | 8.05 | 8.29 | 7.95 | 64,218 |
| December 29, 2025 | 7.95 | 8.12 | 8.12 | 8.27 | 7.95 | 17,627 |
| December 26, 2025 | 8.06 | 8.11 | 8.11 | 8.36 | 7.96 | 23,260 |
| December 24, 2025 | 8.34 | 8.26 | 8.26 | 8.53 | 8.24 | 16,508 |
| December 23, 2025 | 8.94 | 8.17 | 8.17 | 8.94 | 8.05 | 32,996 |
| December 22, 2025 | 8.03 | 8.31 | 8.31 | 8.99 | 7.91 | 238,739 |
| December 19, 2025 | 7.9 | 7.88 | 7.88 | 8.66 | 7.79 | 33,620 |
| December 18, 2025 | 7.81 | 7.78 | 7.78 | 8 | 7.4 | 36,999 |
| December 17, 2025 | 8.19 | 7.77 | 7.77 | 8.19 | 7.72 | 38,981 |
| December 16, 2025 | 8.15 | 8.02 | 8.02 | 8.7 | 7.8 | 129,030 |
| December 15, 2025 | 8 | 8.21 | 8.21 | 8.42 | 8 | 110,284 |
| December 12, 2025 | 8.3 | 8.27 | 8.27 | 8.66 | 8.2 | 16,418 |
| December 11, 2025 | 8.3 | 8.31 | 8.31 | 8.59 | 8.26 | 4,708 |
| December 10, 2025 | 8.84 | 8.3 | 8.3 | 8.84 | 8.21 | 17,570 |
| December 09, 2025 | 8.71 | 8.34 | 8.34 | 8.93 | 8.01 | 50,722 |
| December 08, 2025 | 9.15 | 8.68 | 8.68 | 9.15 | 8.4 | 5,815 |
| December 05, 2025 | 8.81 | 8.88 | 8.88 | 9 | 8.69 | 16,219 |
| December 04, 2025 | 8.96 | 8.8 | 8.8 | 9.24 | 8.56 | 54,999 |
| December 03, 2025 | 9.14 | 8.97 | 8.97 | 9.14 | 8.8 | 10,987 |
| December 02, 2025 | 9.2 | 8.99 | 8.99 | 9.2 | 8.9 | 9,152 |
| December 01, 2025 | 9.27 | 8.93 | 8.93 | 9.45 | 8.8 | 29,769 |
| November 28, 2025 | 9.21 | 9.16 | 9.16 | 9.39 | 9.04 | 22,572 |
| November 27, 2025 | 9.39 | 9.03 | 9.03 | 9.41 | 8.6 | 25,046 |