9.95
+0.03(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.03 | 9.95 | 9.95 | 10.03 | 9.33 | 210,359 |
| February 19, 2026 | 10 | 9.92 | 9.92 | 10.02 | 9.89 | 63,063 |
| February 18, 2026 | 10.17 | 10.01 | 10.01 | 10.17 | 9.64 | 204,219 |
| February 17, 2026 | 9.99 | 9.8 | 9.8 | 9.99 | 9.6 | 73,205 |
| February 16, 2026 | 9.89 | 9.74 | 9.74 | 9.89 | 9.46 | 98,766 |
| February 13, 2026 | 9.64 | 9.76 | 9.76 | 9.85 | 9.38 | 124,496 |
| February 12, 2026 | 9.5 | 9.74 | 9.74 | 9.9 | 9.5 | 107,603 |
| February 11, 2026 | 9.7 | 9.57 | 9.57 | 9.7 | 9.06 | 127,154 |
| February 10, 2026 | 9.95 | 9.51 | 9.51 | 9.95 | 8.41 | 213,865 |
| February 09, 2026 | 9.22 | 9.13 | 9.13 | 9.28 | 8.91 | 83,680 |
| February 06, 2026 | 9.16 | 9.23 | 9.23 | 9.27 | 9.06 | 118,886 |
| February 05, 2026 | 9.09 | 9.16 | 9.16 | 9.29 | 9.01 | 70,207 |
| February 04, 2026 | 9.7 | 9.09 | 9.09 | 9.7 | 8.81 | 221,279 |
| February 03, 2026 | 9.99 | 9.32 | 9.32 | 10.25 | 9 | 804,071 |
| February 02, 2026 | 7.54 | 8.79 | 8.79 | 9.03 | 7.54 | 518,428 |
| February 01, 2026 | 7.69 | 7.54 | 7.54 | 7.79 | 7.42 | 203,640 |
| January 30, 2026 | 7.1 | 7.34 | 7.34 | 7.53 | 6.99 | 122,207 |
| January 29, 2026 | 7.39 | 7.25 | 7.25 | 7.69 | 7.2 | 74,496 |
| January 28, 2026 | 6.84 | 7.38 | 7.38 | 7.44 | 6.84 | 132,211 |
| January 27, 2026 | 7.88 | 6.84 | 6.84 | 7.88 | 6.42 | 228,085 |
| January 23, 2026 | 7.5 | 7.34 | 7.34 | 7.59 | 7.25 | 783,170 |
| January 22, 2026 | 7.21 | 7.49 | 7.49 | 7.79 | 7.21 | 767,392 |
| January 21, 2026 | 7.39 | 7.22 | 7.22 | 7.68 | 7.2 | 98,856 |
| January 20, 2026 | 8.05 | 7.39 | 7.39 | 8.05 | 7.2 | 79,024 |
| January 19, 2026 | 7.5 | 7.55 | 7.55 | 7.78 | 7.5 | 129,453 |
| January 16, 2026 | 7.84 | 7.78 | 7.78 | 7.84 | 7.63 | 72,981 |
| January 14, 2026 | 7.9 | 7.62 | 7.62 | 7.9 | 7.5 | 54,343 |
| January 13, 2026 | 7.94 | 7.76 | 7.76 | 7.95 | 7.76 | 35,906 |
| January 12, 2026 | 7.91 | 7.95 | 7.95 | 8.04 | 7.7 | 43,755 |
| January 09, 2026 | 8.19 | 7.9 | 7.9 | 8.19 | 7.89 | 61,910 |
| January 08, 2026 | 8.2 | 8 | 8 | 8.23 | 7.8 | 127,242 |
| January 07, 2026 | 8.38 | 8.14 | 8.14 | 8.38 | 8.02 | 182,196 |
| January 06, 2026 | 8.79 | 8.14 | 8.14 | 8.79 | 8.09 | 105,728 |
| January 05, 2026 | 8.42 | 8.5 | 8.5 | 8.63 | 8.4 | 64,600 |
| January 02, 2026 | 8.57 | 8.42 | 8.42 | 8.57 | 8.36 | 157,899 |
| January 01, 2026 | 8.3 | 8.43 | 8.43 | 8.51 | 8.26 | 110,259 |
| December 31, 2025 | 8.56 | 8.25 | 8.25 | 8.6 | 8.16 | 271,762 |
| December 30, 2025 | 8.5 | 8.45 | 8.45 | 8.7 | 8.11 | 72,083 |
| December 29, 2025 | 8.54 | 8.43 | 8.43 | 8.7 | 8.15 | 216,692 |
| December 26, 2025 | 8.41 | 8.52 | 8.52 | 8.69 | 8.41 | 30,407 |
| December 24, 2025 | 8.73 | 8.62 | 8.55 | 8.73 | 8.43 | 64,672 |
| December 23, 2025 | 8.73 | 8.6 | 8.6 | 8.73 | 8.31 | 27,718 |
| December 22, 2025 | 8.5 | 8.55 | 8.55 | 8.85 | 8.1 | 126,131 |
| December 19, 2025 | 8.61 | 8.49 | 8.49 | 8.87 | 8.42 | 83,037 |
| December 18, 2025 | 8.98 | 8.58 | 8.58 | 8.98 | 8.38 | 157,095 |
| December 17, 2025 | 8.89 | 8.93 | 8.93 | 9 | 8.73 | 150,053 |
| December 16, 2025 | 8.72 | 8.8 | 8.8 | 8.95 | 8.72 | 45,424 |
| December 15, 2025 | 8.99 | 8.89 | 8.89 | 9 | 8.5 | 107,241 |
| December 12, 2025 | 8.9 | 8.76 | 8.76 | 9.25 | 8.52 | 147,596 |
| December 11, 2025 | 8.85 | 8.84 | 8.84 | 8.9 | 8.52 | 38,420 |
| December 10, 2025 | 8.9 | 8.83 | 8.83 | 8.98 | 8.77 | 33,304 |
| December 09, 2025 | 8.85 | 8.75 | 8.75 | 8.9 | 8.4 | 47,440 |
| December 08, 2025 | 9.04 | 8.68 | 8.68 | 9.04 | 8.38 | 94,348 |
| December 05, 2025 | 9 | 9.04 | 9.04 | 9.15 | 8.85 | 47,851 |
| December 04, 2025 | 9.01 | 8.99 | 8.99 | 9.21 | 8.9 | 77,013 |
| December 03, 2025 | 9.12 | 9.1 | 9.1 | 9.33 | 9 | 50,611 |
| December 02, 2025 | 9.3 | 9.21 | 9.21 | 9.36 | 9.1 | 31,080 |
| December 01, 2025 | 9.41 | 9.28 | 9.28 | 9.41 | 9.11 | 46,678 |
| November 28, 2025 | 9.3 | 9.23 | 9.23 | 9.43 | 9.23 | 103,266 |
| November 27, 2025 | 9.5 | 9.34 | 9.34 | 9.5 | 9.32 | 29,496 |