6.75
-0.14(-2.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.7 | 6.75 | 6.75 | 7.07 | 6.62 | 109,187 |
| February 19, 2026 | 6.94 | 6.89 | 6.89 | 7.15 | 6.66 | 164,399 |
| February 18, 2026 | 6.79 | 6.98 | 6.98 | 7.14 | 6.75 | 61,703 |
| February 17, 2026 | 7.13 | 6.95 | 6.95 | 7.13 | 6.82 | 51,454 |
| February 16, 2026 | 7.17 | 6.75 | 6.75 | 7.25 | 6.65 | 139,063 |
| February 13, 2026 | 6.6 | 6.84 | 6.84 | 6.88 | 6.22 | 190,498 |
| February 12, 2026 | 7.48 | 6.69 | 6.69 | 7.48 | 6.51 | 328,739 |
| February 11, 2026 | 7.48 | 7.2 | 7.2 | 7.48 | 6.75 | 213,676 |
| February 10, 2026 | 7.48 | 7.35 | 7.35 | 7.48 | 7.3 | 63,045 |
| February 09, 2026 | 7.18 | 7.3 | 7.3 | 7.5 | 7.18 | 121,468 |
| February 06, 2026 | 7.57 | 7.32 | 7.32 | 7.68 | 7 | 61,663 |
| February 05, 2026 | 7.55 | 7.39 | 7.39 | 7.84 | 7.17 | 40,702 |
| February 04, 2026 | 7.75 | 7.33 | 7.33 | 7.75 | 7.21 | 77,546 |
| February 03, 2026 | 7.78 | 7.48 | 7.48 | 8.08 | 7.32 | 187,060 |
| February 02, 2026 | 7.6 | 7.7 | 7.7 | 7.71 | 7.3 | 176,938 |
| February 01, 2026 | 7.3 | 7.35 | 7.35 | 7.35 | 7.01 | 109,414 |
| January 30, 2026 | 6.8 | 7 | 7 | 7 | 6.52 | 225,775 |
| January 29, 2026 | 6.89 | 6.67 | 6.67 | 6.89 | 6.41 | 186,266 |
| January 28, 2026 | 6.89 | 6.67 | 6.67 | 7.03 | 6.45 | 198,787 |
| January 27, 2026 | 7.1 | 6.7 | 6.7 | 7.25 | 6.66 | 191,227 |
| January 23, 2026 | 7.05 | 6.97 | 6.97 | 7.19 | 6.66 | 109,005 |
| January 22, 2026 | 7.1 | 6.91 | 6.91 | 7.3 | 6.8 | 127,500 |
| 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 |