4.85
-0.08(-1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.93 | 4.85 | 4.85 | 4.93 | 4.69 | 62,167 |
| February 19, 2026 | 4.92 | 4.93 | 4.93 | 5.18 | 4.88 | 46,054 |
| February 18, 2026 | 5.03 | 5.13 | 5.13 | 5.49 | 5.03 | 126,675 |
| February 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 10,177 |
| February 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 34,914 |
| February 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 36,674 |
| February 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 16,271 |
| February 11, 2026 | 6.47 | 6.47 | 6.47 | 6.67 | 6.47 | 28,026 |
| February 10, 2026 | 7.39 | 6.81 | 6.81 | 7.51 | 6.81 | 178,433 |
| February 09, 2026 | 6.99 | 7.16 | 7.16 | 7.4 | 6.22 | 690,474 |
| February 06, 2026 | 6.35 | 6.73 | 6.73 | 6.83 | 6.2 | 922,505 |
| February 05, 2026 | 6.15 | 6.21 | 6.21 | 6.21 | 6.06 | 334,949 |
| February 04, 2026 | 4.23 | 5.18 | 5.18 | 5.18 | 4.23 | 385,582 |
| February 03, 2026 | 4.12 | 4.32 | 4.32 | 4.85 | 3.95 | 136,650 |
| February 02, 2026 | 4.33 | 4.11 | 4.11 | 4.79 | 4.1 | 105,771 |
| February 01, 2026 | 4.12 | 4.39 | 4.39 | 4.87 | 3.82 | 93,612 |
| January 30, 2026 | 3.95 | 4.06 | 4.06 | 4.1 | 3.8 | 98,111 |
| January 29, 2026 | 3.95 | 3.93 | 3.93 | 4.05 | 3.87 | 20,704 |
| January 28, 2026 | 3.85 | 4 | 4 | 4.04 | 3.7 | 72,661 |
| January 27, 2026 | 4.13 | 3.86 | 3.86 | 4.13 | 3.55 | 114,961 |
| January 23, 2026 | 4.19 | 4.01 | 4.01 | 4.19 | 3.81 | 68,480 |
| January 22, 2026 | 4.12 | 3.99 | 3.99 | 4.15 | 3.75 | 12,964 |
| January 21, 2026 | 3.92 | 4.04 | 4.04 | 4.08 | 3.92 | 29,923 |
| January 20, 2026 | 4.02 | 3.92 | 3.92 | 4.2 | 3.85 | 60,930 |
| January 19, 2026 | 3.99 | 4.13 | 4.13 | 4.25 | 3.85 | 73,776 |
| January 16, 2026 | 4.16 | 3.98 | 3.98 | 4.34 | 3.67 | 191,150 |
| January 14, 2026 | 4.2 | 4.16 | 4.16 | 4.28 | 4.1 | 33,333 |
| January 13, 2026 | 4.13 | 4.04 | 4.04 | 4.26 | 4.01 | 27,035 |
| January 12, 2026 | 4.2 | 4.12 | 4.12 | 4.45 | 4.08 | 30,398 |
| January 09, 2026 | 4.51 | 4.27 | 4.27 | 4.57 | 4.25 | 42,916 |
| January 08, 2026 | 4.34 | 4.37 | 4.37 | 4.6 | 4.34 | 74,780 |
| January 07, 2026 | 4.41 | 4.4 | 4.4 | 4.46 | 4.34 | 80,037 |
| January 06, 2026 | 4.44 | 4.41 | 4.41 | 4.48 | 4.2 | 140,857 |
| January 05, 2026 | 4.33 | 4.41 | 4.41 | 4.54 | 4.01 | 146,187 |
| January 02, 2026 | 4.48 | 4.33 | 4.33 | 4.55 | 4.27 | 185,386 |
| January 01, 2026 | 4.68 | 4.35 | 4.35 | 4.68 | 4.11 | 144,873 |
| December 31, 2025 | 4.9 | 4.42 | 4.42 | 4.9 | 4.37 | 377,382 |
| December 30, 2025 | 4.83 | 4.64 | 4.64 | 4.98 | 4.5 | 253,005 |
| December 29, 2025 | 5.05 | 4.83 | 4.83 | 5.13 | 4.71 | 173,316 |
| December 26, 2025 | 5.26 | 4.98 | 4.98 | 5.26 | 4.89 | 155,350 |
| December 24, 2025 | 5.39 | 4.86 | 4.86 | 5.39 | 4.58 | 347,239 |
| December 23, 2025 | 5.39 | 5.07 | 5.07 | 5.59 | 4.99 | 174,384 |
| December 22, 2025 | 5.42 | 5.23 | 5.23 | 5.65 | 5.01 | 152,264 |
| December 19, 2025 | 5.55 | 5.42 | 5.42 | 5.77 | 5.37 | 92,167 |
| December 18, 2025 | 6.2 | 5.4 | 5.4 | 6.21 | 4.78 | 684,324 |
| December 17, 2025 | 5.69 | 5.86 | 5.86 | 6.1 | 5.51 | 66,999 |
| December 16, 2025 | 5.75 | 5.65 | 5.65 | 5.93 | 5.58 | 48,569 |
| December 15, 2025 | 6 | 5.74 | 5.74 | 6.23 | 5.3 | 141,294 |
| December 12, 2025 | 6.45 | 6 | 6 | 6.45 | 5.75 | 28,562 |
| December 11, 2025 | 6.02 | 6.22 | 6.22 | 6.39 | 6 | 15,157 |
| December 10, 2025 | 6.39 | 6 | 6 | 6.76 | 5.9 | 38,553 |
| December 09, 2025 | 6.56 | 6.09 | 6.09 | 6.59 | 6.05 | 36,800 |
| December 08, 2025 | 5.7 | 6.46 | 6.46 | 6.67 | 5.7 | 38,951 |
| December 05, 2025 | 6.23 | 6.27 | 6.27 | 6.8 | 5.65 | 17,387 |
| December 04, 2025 | 6.48 | 6.2 | 6.2 | 6.76 | 5.97 | 60,236 |
| December 03, 2025 | 6.68 | 6.48 | 6.48 | 6.96 | 6.4 | 60,638 |
| December 02, 2025 | 6.35 | 6.53 | 6.53 | 6.66 | 6.33 | 23,179 |
| December 01, 2025 | 6.65 | 6.5 | 6.5 | 6.74 | 6.4 | 53,635 |
| November 28, 2025 | 6.51 | 6.52 | 6.52 | 6.91 | 6.4 | 164,668 |
| November 27, 2025 | 6.67 | 6.57 | 6.57 | 6.67 | 6.52 | 3,054 |
