7.13
-0.37(-4.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 7.4 | 7.13 | 7.13 | 7.78 | 7.13 | 225,581 |
| January 20, 2026 | 7.75 | 7.5 | 7.5 | 7.88 | 7.37 | 146,703 |
| January 19, 2026 | 7.96 | 7.75 | 7.75 | 7.96 | 7.7 | 61,794 |
| January 16, 2026 | 7.83 | 7.87 | 7.87 | 7.97 | 7.61 | 55,258 |
| January 14, 2026 | 7.64 | 7.73 | 7.73 | 7.85 | 7.53 | 39,183 |
| January 13, 2026 | 7.69 | 7.69 | 7.69 | 7.98 | 7.41 | 90,931 |
| January 12, 2026 | 7.77 | 7.7 | 7.7 | 7.98 | 7.65 | 55,803 |
| January 09, 2026 | 8 | 7.78 | 7.78 | 8 | 7.62 | 70,891 |
| January 08, 2026 | 8.1 | 7.82 | 7.82 | 8.12 | 7.75 | 111,154 |
| January 07, 2026 | 8.2 | 8.02 | 8.02 | 8.23 | 7.72 | 155,086 |
| January 06, 2026 | 8.41 | 8 | 8 | 8.5 | 8 | 363,657 |
| January 05, 2026 | 8.77 | 8.42 | 8.42 | 8.79 | 8.06 | 387,484 |
| January 02, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 70,996 |
| January 01, 2026 | 7.58 | 7.99 | 7.99 | 7.99 | 7.58 | 141,877 |
| December 31, 2025 | 7.6 | 7.61 | 7.61 | 7.8 | 7.59 | 152,878 |
| December 30, 2025 | 8 | 7.65 | 7.65 | 8 | 7.56 | 189,282 |
| December 29, 2025 | 7.91 | 7.85 | 7.85 | 8.17 | 7.75 | 77,548 |
| December 26, 2025 | 7.85 | 7.91 | 7.91 | 8.14 | 7.85 | 60,862 |
| December 24, 2025 | 8.27 | 7.83 | 7.83 | 8.27 | 7.71 | 271,536 |
| December 23, 2025 | 8.75 | 8.07 | 8.07 | 8.75 | 8.07 | 244,047 |
| December 22, 2025 | 8.69 | 8.49 | 8.49 | 8.79 | 8.39 | 139,784 |
| December 19, 2025 | 7.87 | 8.38 | 8.38 | 8.5 | 7.87 | 206,640 |
| December 18, 2025 | 7.66 | 8.1 | 8.1 | 8.14 | 7.66 | 65,977 |
| December 17, 2025 | 8.1 | 7.91 | 7.91 | 8.41 | 7.86 | 139,049 |
| December 16, 2025 | 8.6 | 8.17 | 8.17 | 8.69 | 8.17 | 143,026 |
| December 15, 2025 | 8.6 | 8.6 | 8.6 | 8.75 | 8.42 | 147,112 |
| December 12, 2025 | 8.28 | 8.34 | 8.34 | 8.41 | 7.85 | 164,548 |
| December 11, 2025 | 8.24 | 8.01 | 8.01 | 8.26 | 7.83 | 83,696 |
| December 10, 2025 | 7.96 | 8.25 | 8.25 | 8.27 | 7.9 | 54,693 |
| December 09, 2025 | 8.48 | 7.96 | 7.96 | 8.48 | 7.81 | 262,584 |
| December 08, 2025 | 8.65 | 8.16 | 8.16 | 8.65 | 8.12 | 121,529 |
| December 05, 2025 | 8.29 | 8.54 | 8.54 | 8.64 | 8.29 | 68,843 |
| December 04, 2025 | 8.21 | 8.58 | 8.58 | 8.7 | 8.21 | 208,154 |
| December 03, 2025 | 8.5 | 8.45 | 8.45 | 8.7 | 8.21 | 87,705 |
| December 02, 2025 | 8.3 | 8.48 | 8.48 | 8.65 | 8.21 | 93,110 |
| December 01, 2025 | 9.15 | 8.49 | 8.49 | 9.15 | 8.48 | 269,629 |
| November 28, 2025 | 8.87 | 8.93 | 8.93 | 9.17 | 8.85 | 68,874 |
| November 27, 2025 | 8.88 | 9 | 9 | 9.17 | 8.87 | 112,873 |
| November 26, 2025 | 9.05 | 8.87 | 8.87 | 9.23 | 8.82 | 106,149 |
| November 25, 2025 | 9.2 | 9.17 | 9.17 | 9.2 | 8.91 | 199,702 |
| November 24, 2025 | 8.8 | 8.81 | 8.81 | 8.82 | 8.49 | 287,234 |
| November 21, 2025 | 8.54 | 8.4 | 8.4 | 8.8 | 8.33 | 169,383 |
| November 19, 2025 | 9.25 | 8.85 | 8.85 | 9.39 | 8.8 | 184,201 |
| November 18, 2025 | 9.25 | 9.16 | 9.16 | 9.58 | 9.08 | 99,563 |
| November 17, 2025 | 9.65 | 9.49 | 9.49 | 9.65 | 9.36 | 62,642 |
| November 14, 2025 | 9.49 | 9.35 | 9.35 | 9.75 | 9.26 | 113,646 |
| November 13, 2025 | 10.05 | 9.56 | 9.56 | 10.05 | 9.44 | 327,743 |
| November 12, 2025 | 10.05 | 9.94 | 9.94 | 10.05 | 9.7 | 20,719 |
| November 11, 2025 | 10 | 9.84 | 9.84 | 10.05 | 9.79 | 68,555 |
| November 10, 2025 | 10.05 | 9.9 | 9.9 | 10.05 | 9.6 | 118,058 |
| November 07, 2025 | 9.91 | 9.83 | 9.83 | 10.38 | 9.8 | 106,090 |
| November 06, 2025 | 10.99 | 10.23 | 10.23 | 10.99 | 10.23 | 158,439 |
| November 04, 2025 | 10 | 10.77 | 10.77 | 10.85 | 10 | 388,845 |
| November 03, 2025 | 10.56 | 10.36 | 10.36 | 10.58 | 10.35 | 280,317 |
| October 31, 2025 | 9.76 | 10.24 | 10.24 | 10.24 | 9.76 | 280,717 |
| October 30, 2025 | 9.95 | 9.76 | 9.76 | 9.95 | 9.61 | 67,503 |
| October 29, 2025 | 10.06 | 9.85 | 9.85 | 10.06 | 9.73 | 80,894 |
| October 28, 2025 | 10.16 | 9.88 | 9.88 | 10.16 | 9.76 | 104,810 |
| October 27, 2025 | 9.89 | 9.97 | 9.97 | 10.24 | 9.77 | 112,899 |
| October 24, 2025 | 10.28 | 10.16 | 10.16 | 10.39 | 9.95 | 74,466 |