8.68
-0.2(-2.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9 | 8.68 | 8.68 | 9 | 8.51 | 6,331 |
| February 19, 2026 | 8.5 | 8.88 | 8.88 | 9.29 | 8.5 | 10,597 |
| February 18, 2026 | 8.76 | 8.73 | 8.73 | 8.98 | 8.61 | 9,233 |
| February 17, 2026 | 8.72 | 8.76 | 8.76 | 8.95 | 8.41 | 9,037 |
| February 16, 2026 | 9.08 | 8.72 | 8.72 | 9.1 | 8.4 | 29,120 |
| February 13, 2026 | 8.81 | 8.9 | 8.9 | 9.17 | 8.3 | 40,671 |
| February 12, 2026 | 9.01 | 8.81 | 8.81 | 9.01 | 8.8 | 8,677 |
| February 11, 2026 | 9.24 | 8.8 | 8.8 | 9.44 | 8.78 | 17,352 |
| February 10, 2026 | 8.93 | 9.06 | 9.06 | 9.2 | 8.93 | 39,394 |
| February 09, 2026 | 8.85 | 9.01 | 9.01 | 9.35 | 8.85 | 31,033 |
| February 06, 2026 | 8.91 | 8.84 | 8.84 | 9.15 | 8.8 | 6,809 |
| February 05, 2026 | 9.32 | 8.92 | 8.92 | 9.4 | 8.31 | 39,951 |
| February 04, 2026 | 9.18 | 8.99 | 8.99 | 9.18 | 8.77 | 20,772 |
| February 03, 2026 | 8.96 | 9 | 9 | 9.37 | 8.84 | 16,375 |
| February 02, 2026 | 9.04 | 9 | 9 | 9.09 | 8.81 | 8,179 |
| February 01, 2026 | 9.49 | 8.82 | 8.82 | 9.49 | 8.8 | 4,883 |
| January 30, 2026 | 8.98 | 9.1 | 9.1 | 9.14 | 8.72 | 45,877 |
| January 29, 2026 | 9.42 | 8.98 | 8.98 | 9.42 | 8.7 | 30,256 |
| January 28, 2026 | 8.5 | 9 | 9 | 9.15 | 8.5 | 24,061 |
| January 27, 2026 | 9.12 | 8.73 | 8.73 | 9.14 | 8.69 | 27,049 |
| January 23, 2026 | 9.54 | 9.14 | 9.14 | 9.54 | 8.81 | 25,416 |
| January 22, 2026 | 9.4 | 9.16 | 9.16 | 9.45 | 8.9 | 13,887 |
| January 21, 2026 | 8.98 | 9.17 | 9.17 | 9.33 | 8.98 | 38,928 |
| January 20, 2026 | 9.19 | 8.98 | 8.98 | 9.64 | 8.84 | 31,338 |
| January 19, 2026 | 9.5 | 9.19 | 9.19 | 9.5 | 9.06 | 17,971 |
| January 16, 2026 | 9.89 | 9.51 | 9.51 | 9.89 | 9.35 | 5,698 |
| January 14, 2026 | 9.8 | 9.71 | 9.71 | 9.9 | 9.24 | 23,424 |
| January 13, 2026 | 9.35 | 9.55 | 9.55 | 9.61 | 9.35 | 11,639 |
| January 12, 2026 | 9.16 | 9.38 | 9.38 | 9.61 | 9.16 | 69,675 |
| January 09, 2026 | 9.15 | 9.16 | 9.16 | 9.74 | 9.09 | 26,397 |
| January 08, 2026 | 10.01 | 9.5 | 9.5 | 10.12 | 9.47 | 52,525 |
| January 07, 2026 | 9.7 | 9.95 | 9.95 | 10.1 | 9.7 | 20,649 |
| January 06, 2026 | 9.9 | 9.85 | 9.85 | 10.1 | 9.8 | 13,609 |
| January 05, 2026 | 10.54 | 9.99 | 9.99 | 10.54 | 9.92 | 5,919 |
| January 02, 2026 | 10 | 10.08 | 10.08 | 10.49 | 10 | 8,959 |
| January 01, 2026 | 10.4 | 10.12 | 10.12 | 10.4 | 9.94 | 5,630 |
| December 31, 2025 | 10.45 | 10.02 | 10.02 | 10.45 | 9.93 | 32,897 |
| December 30, 2025 | 10.69 | 10.23 | 10.23 | 10.69 | 10.15 | 10,726 |
| December 29, 2025 | 10 | 10.31 | 10.31 | 10.45 | 9.82 | 47,930 |
| December 26, 2025 | 10.26 | 10.13 | 10.13 | 10.63 | 9.85 | 26,984 |
| December 24, 2025 | 10.09 | 10.26 | 10.26 | 10.39 | 10.09 | 12,652 |
| December 23, 2025 | 10.38 | 10.09 | 10.09 | 10.44 | 9.63 | 36,085 |
| December 22, 2025 | 10.12 | 10.13 | 10.13 | 10.57 | 10 | 32,325 |
| December 19, 2025 | 10.2 | 10.19 | 10.19 | 10.45 | 10 | 23,757 |
| December 18, 2025 | 10.49 | 9.99 | 9.99 | 10.49 | 9.85 | 9,591 |
| December 17, 2025 | 10.73 | 10.3 | 10.3 | 10.73 | 10 | 18,299 |
| December 16, 2025 | 10.16 | 10.34 | 10.34 | 10.6 | 10.16 | 19,553 |
| December 15, 2025 | 9.66 | 10.11 | 10.11 | 10.51 | 9.6 | 48,603 |
| December 12, 2025 | 10.09 | 10.01 | 10.01 | 10.23 | 9.93 | 12,599 |
| December 11, 2025 | 10.13 | 9.89 | 9.89 | 10.38 | 9.8 | 13,064 |
| December 10, 2025 | 9.99 | 10.08 | 10.08 | 10.29 | 9.57 | 27,334 |
| December 09, 2025 | 10.38 | 9.9 | 9.9 | 10.38 | 9.81 | 30,133 |
| December 08, 2025 | 10.7 | 10.11 | 10.11 | 10.7 | 9.73 | 33,071 |
| December 05, 2025 | 10.27 | 10.24 | 10.24 | 10.67 | 9.95 | 19,660 |
| December 04, 2025 | 10.02 | 10.22 | 10.22 | 10.35 | 9.7 | 27,622 |
| December 03, 2025 | 9.85 | 10.02 | 10.02 | 10.35 | 9.84 | 10,997 |
| December 02, 2025 | 10.49 | 10.1 | 10.1 | 10.49 | 9.75 | 34,736 |
| December 01, 2025 | 10.33 | 10.2 | 10.2 | 10.52 | 10.03 | 26,383 |
| November 28, 2025 | 10.43 | 10.54 | 10.54 | 10.74 | 10.38 | 9,619 |
| November 27, 2025 | 10.62 | 10.38 | 10.38 | 10.75 | 10.22 | 27,612 |