9.46
+0.03(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.69 | 9.46 | 9.46 | 9.69 | 9.36 | 6,524 |
| February 19, 2026 | 9.85 | 9.43 | 9.43 | 9.85 | 9.38 | 7,806 |
| February 18, 2026 | 9.51 | 9.54 | 9.54 | 9.87 | 9.25 | 38,264 |
| February 17, 2026 | 10.1 | 9.65 | 9.65 | 10.5 | 9.3 | 55,745 |
| February 16, 2026 | 9.4 | 10.07 | 10.07 | 10.85 | 9.28 | 120,625 |
| February 13, 2026 | 9.26 | 9.65 | 9.65 | 9.75 | 9.26 | 11,348 |
| February 12, 2026 | 9.6 | 9.6 | 9.6 | 9.98 | 9.4 | 11,759 |
| February 11, 2026 | 9.51 | 9.48 | 9.48 | 9.8 | 9.2 | 9,258 |
| February 10, 2026 | 9.69 | 9.39 | 9.39 | 9.69 | 9.21 | 26,740 |
| February 09, 2026 | 9.35 | 9.28 | 9.28 | 9.55 | 9.02 | 17,099 |
| February 06, 2026 | 9.2 | 9.35 | 9.35 | 9.38 | 9.1 | 4,567 |
| February 05, 2026 | 9.42 | 9.36 | 9.36 | 9.45 | 9.3 | 4,411 |
| February 04, 2026 | 9.46 | 9.24 | 9.24 | 9.46 | 9.11 | 3,512 |
| February 03, 2026 | 9.2 | 9.26 | 9.26 | 9.58 | 9.11 | 14,984 |
| February 02, 2026 | 9.69 | 9.17 | 9.17 | 9.7 | 8.7 | 8,712 |
| February 01, 2026 | 9.47 | 9.4 | 9.4 | 9.48 | 9.25 | 5,537 |
| January 30, 2026 | 9.13 | 9.36 | 9.36 | 9.39 | 9.1 | 25,458 |
| January 29, 2026 | 9.2 | 9.14 | 9.14 | 9.2 | 9 | 14,051 |
| January 28, 2026 | 9.16 | 9.03 | 9.03 | 9.45 | 9 | 38,588 |
| January 27, 2026 | 9.02 | 9.16 | 9.16 | 9.49 | 9.02 | 12,104 |
| January 23, 2026 | 9.59 | 9.2 | 9.2 | 9.59 | 9.13 | 2,637 |
| January 22, 2026 | 9.01 | 9.49 | 9.49 | 9.86 | 9.01 | 13,629 |
| January 21, 2026 | 9.16 | 9.01 | 9.01 | 9.5 | 8.91 | 26,443 |
| January 20, 2026 | 9.45 | 9.31 | 9.31 | 9.5 | 9.25 | 16,314 |
| January 19, 2026 | 9.4 | 9.33 | 9.33 | 9.85 | 9.22 | 11,898 |
| January 16, 2026 | 9.4 | 9.45 | 9.45 | 9.7 | 9.32 | 4,813 |
| January 14, 2026 | 9.69 | 9.54 | 9.54 | 9.69 | 9.32 | 8,731 |
| January 13, 2026 | 9.44 | 9.68 | 9.68 | 9.74 | 9.22 | 8,752 |
| January 12, 2026 | 9.45 | 9.37 | 9.37 | 9.65 | 9.25 | 12,779 |
| January 09, 2026 | 10 | 9.36 | 9.36 | 10 | 9.16 | 24,878 |
| January 08, 2026 | 9.69 | 9.47 | 9.47 | 9.75 | 9.42 | 35,402 |
| January 07, 2026 | 9.97 | 9.67 | 9.67 | 9.97 | 9.62 | 24,896 |
| January 06, 2026 | 9.79 | 9.62 | 9.62 | 10 | 9.6 | 10,419 |
| January 05, 2026 | 9.78 | 9.59 | 9.59 | 9.89 | 9.56 | 13,437 |
| January 02, 2026 | 9.75 | 9.59 | 9.59 | 9.9 | 9.51 | 46,169 |
| January 01, 2026 | 9.4 | 9.74 | 9.74 | 9.99 | 9.4 | 5,582 |
| December 31, 2025 | 9.5 | 9.57 | 9.57 | 9.81 | 9.45 | 13,198 |
| December 30, 2025 | 9.72 | 9.69 | 9.69 | 9.97 | 9.3 | 12,313 |
| December 29, 2025 | 9.52 | 9.76 | 9.76 | 9.95 | 9.52 | 8,825 |
| December 26, 2025 | 9.81 | 9.77 | 9.77 | 9.98 | 9.6 | 24,786 |
| December 24, 2025 | 10.09 | 9.83 | 9.83 | 10.14 | 9.8 | 7,054 |
| December 23, 2025 | 9.94 | 10.01 | 10.01 | 10.1 | 9.82 | 10,346 |
| December 22, 2025 | 9.69 | 9.89 | 9.89 | 9.98 | 9.69 | 7,560 |
| December 19, 2025 | 9.95 | 9.68 | 9.68 | 9.99 | 9.54 | 8,177 |
| December 18, 2025 | 9.81 | 9.95 | 9.95 | 10.07 | 9.7 | 7,763 |
| December 17, 2025 | 9.88 | 9.85 | 9.85 | 10.18 | 9.71 | 6,092 |
| December 16, 2025 | 9.51 | 9.89 | 9.89 | 10.24 | 9.51 | 33,496 |
| December 15, 2025 | 9.99 | 9.76 | 9.76 | 10.45 | 9.7 | 9,748 |
| December 12, 2025 | 9.83 | 9.91 | 9.91 | 10.01 | 9.83 | 9,856 |
| December 11, 2025 | 9.89 | 9.87 | 9.87 | 10.14 | 9.6 | 8,151 |
| December 10, 2025 | 10.15 | 9.69 | 9.69 | 10.25 | 9.54 | 37,566 |
| December 09, 2025 | 9.71 | 9.95 | 9.95 | 10.2 | 9.61 | 21,396 |
| December 08, 2025 | 10.2 | 9.79 | 9.79 | 10.4 | 9.7 | 42,105 |
| December 05, 2025 | 10.25 | 10.18 | 10.18 | 11.39 | 9.8 | 51,771 |
| December 04, 2025 | 10.6 | 9.96 | 9.96 | 10.65 | 9.67 | 49,855 |
| December 03, 2025 | 10.7 | 10.36 | 10.36 | 10.9 | 10.25 | 17,890 |
| December 02, 2025 | 11.18 | 10.59 | 10.59 | 11.18 | 10.55 | 16,556 |
| December 01, 2025 | 11 | 10.96 | 10.96 | 11.47 | 10.6 | 14,580 |
| November 28, 2025 | 10.32 | 10.72 | 10.72 | 11.8 | 10.31 | 24,324 |
| November 27, 2025 | 10.73 | 10.45 | 10.45 | 10.8 | 10.41 | 7,749 |