8.71
+1.05(+13.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.99 | 8.71 | 8.71 | 9.19 | 7.2 | 340,277 |
| February 19, 2026 | 7.63 | 7.66 | 7.66 | 7.8 | 7.62 | 10,983 |
| February 18, 2026 | 7.77 | 7.83 | 7.83 | 8 | 7.52 | 42,072 |
| February 17, 2026 | 7.98 | 7.75 | 7.75 | 7.99 | 7.6 | 10,617 |
| February 16, 2026 | 7.95 | 7.66 | 7.66 | 7.95 | 7.61 | 18,402 |
| February 13, 2026 | 7.88 | 7.8 | 7.8 | 7.99 | 7.61 | 39,149 |
| February 12, 2026 | 8 | 7.88 | 7.88 | 8 | 7.58 | 19,905 |
| February 11, 2026 | 7.95 | 7.86 | 7.86 | 8 | 7.48 | 36,680 |
| February 10, 2026 | 7.33 | 7.75 | 7.75 | 7.78 | 7.33 | 51,945 |
| February 09, 2026 | 7.95 | 7.3 | 7.3 | 7.95 | 7.02 | 55,493 |
| February 06, 2026 | 7.5 | 7.69 | 7.69 | 7.77 | 7.46 | 16,689 |
| February 05, 2026 | 7.9 | 7.44 | 7.44 | 7.9 | 7.35 | 12,869 |
| February 04, 2026 | 7.65 | 7.63 | 7.63 | 7.7 | 7.05 | 41,085 |
| February 03, 2026 | 7.3 | 7.36 | 7.36 | 7.82 | 7.3 | 27,218 |
| February 02, 2026 | 7.84 | 7.3 | 7.3 | 7.84 | 7.15 | 10,398 |
| February 01, 2026 | 7.99 | 7.7 | 7.7 | 8.01 | 7.5 | 36,599 |
| January 30, 2026 | 6.95 | 7.68 | 7.68 | 7.8 | 6.95 | 81,562 |
| January 29, 2026 | 7.23 | 7.03 | 7.03 | 7.74 | 6.71 | 78,881 |
| January 28, 2026 | 7.46 | 7.38 | 7.38 | 7.81 | 7.19 | 40,441 |
| January 27, 2026 | 7.76 | 7.21 | 7.21 | 7.76 | 6.9 | 43,493 |
| January 23, 2026 | 7.42 | 7.12 | 7.12 | 7.55 | 6.92 | 50,305 |
| January 22, 2026 | 7.8 | 7.08 | 7.08 | 8.07 | 6.92 | 244,868 |
| January 21, 2026 | 8.2 | 7.77 | 7.77 | 8.2 | 7.52 | 62,309 |
| January 20, 2026 | 8.17 | 8.25 | 8.25 | 8.75 | 7.5 | 72,074 |
| January 19, 2026 | 8.19 | 8.06 | 8.06 | 8.49 | 7.36 | 137,554 |
| January 16, 2026 | 9.45 | 8.17 | 8.17 | 9.55 | 7.9 | 369,659 |
| January 14, 2026 | 8.5 | 9.14 | 9.14 | 10 | 8.5 | 195,415 |
| January 13, 2026 | 7.82 | 8.38 | 8.38 | 8.39 | 7.82 | 59,170 |
| January 12, 2026 | 8.46 | 8.02 | 8.02 | 8.46 | 7.78 | 15,232 |
| January 09, 2026 | 8.09 | 8.05 | 8.05 | 8.29 | 7.36 | 67,774 |
| January 08, 2026 | 8 | 7.93 | 7.93 | 8.19 | 7.8 | 10,541 |
| January 07, 2026 | 7.85 | 7.88 | 7.88 | 8.26 | 7.8 | 18,711 |
| January 06, 2026 | 7.8 | 8.05 | 8.05 | 8.3 | 7.65 | 37,163 |
| January 05, 2026 | 8.28 | 7.87 | 7.87 | 8.3 | 7.71 | 39,062 |
| January 02, 2026 | 7.79 | 8.15 | 8.15 | 8.2 | 7.72 | 25,526 |
| January 01, 2026 | 7.95 | 7.95 | 7.95 | 8.09 | 7.65 | 32,722 |
| December 31, 2025 | 7.85 | 7.79 | 7.79 | 8.19 | 7.65 | 14,266 |
| December 30, 2025 | 8.09 | 7.85 | 7.85 | 8.3 | 6.71 | 40,805 |
| December 29, 2025 | 8.31 | 8.14 | 8.14 | 8.34 | 8.08 | 20,558 |
| December 26, 2025 | 7.97 | 8.16 | 8.16 | 8.39 | 7.95 | 24,477 |
| December 24, 2025 | 8.54 | 8 | 7.97 | 8.54 | 7.25 | 45,301 |
| December 23, 2025 | 8.38 | 8.23 | 8.23 | 8.84 | 8.01 | 73,867 |
| December 22, 2025 | 8.45 | 8.49 | 8.49 | 8.94 | 8.35 | 26,349 |
| December 19, 2025 | 8.97 | 8.45 | 8.45 | 8.97 | 8.35 | 23,464 |
| December 18, 2025 | 8.51 | 8.62 | 8.62 | 9.02 | 8.26 | 21,176 |
| December 17, 2025 | 8.88 | 8.51 | 8.51 | 8.95 | 8.34 | 13,407 |
| December 16, 2025 | 9.1 | 8.63 | 8.63 | 9.1 | 8.54 | 39,934 |
| December 15, 2025 | 9.34 | 8.88 | 8.88 | 9.34 | 8.51 | 106,561 |
| December 12, 2025 | 8.88 | 8.53 | 8.53 | 8.88 | 8.28 | 25,560 |
| December 11, 2025 | 8.2 | 8.57 | 8.57 | 9.11 | 8.17 | 39,116 |
| December 10, 2025 | 8.09 | 8.19 | 8.19 | 8.43 | 8.09 | 5,717 |
| December 09, 2025 | 8.2 | 8.08 | 8.08 | 8.55 | 8.06 | 41,107 |
| December 08, 2025 | 8.62 | 8.17 | 8.17 | 9.3 | 8.1 | 59,127 |
| December 05, 2025 | 8.59 | 8.45 | 8.45 | 8.78 | 8.2 | 44,042 |
| December 04, 2025 | 8.9 | 8.48 | 8.48 | 8.9 | 8.19 | 50,864 |
| December 03, 2025 | 8.64 | 8.72 | 8.72 | 8.9 | 8.5 | 187,978 |
| December 02, 2025 | 8.5 | 8.39 | 8.39 | 8.55 | 8.14 | 230,885 |
| December 01, 2025 | 8.05 | 8.3 | 8.3 | 8.38 | 7.96 | 160,912 |
| November 28, 2025 | 7.92 | 7.92 | 7.92 | 8.02 | 7.76 | 22,745 |
| November 27, 2025 | 8.05 | 7.92 | 7.92 | 8.13 | 7.7 | 12,997 |