6.12
+0.12(+2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.9 | 6.12 | 6.12 | 6.23 | 5.9 | 33,256 |
| February 19, 2026 | 6.06 | 6 | 6 | 6.29 | 5.92 | 65,004 |
| February 18, 2026 | 6.26 | 6.18 | 6.18 | 6.4 | 6.02 | 28,261 |
| February 17, 2026 | 6.39 | 6.26 | 6.26 | 6.39 | 6 | 6,825 |
| February 16, 2026 | 6.38 | 6.21 | 6.21 | 6.38 | 6 | 34,761 |
| February 13, 2026 | 6.1 | 6.26 | 6.26 | 6.33 | 6.1 | 8,379 |
| February 12, 2026 | 6.05 | 6.1 | 6.1 | 6.3 | 6.05 | 58,282 |
| February 11, 2026 | 6.21 | 6.08 | 6.08 | 6.21 | 5.85 | 29,655 |
| February 10, 2026 | 6.01 | 5.94 | 5.94 | 6.19 | 5.81 | 54,926 |
| February 09, 2026 | 6.26 | 6.01 | 6.01 | 6.27 | 5.96 | 115,658 |
| February 06, 2026 | 6.48 | 6.27 | 6.27 | 6.74 | 6.16 | 57,080 |
| February 05, 2026 | 6.69 | 6.48 | 6.48 | 6.99 | 6.45 | 109,499 |
| February 04, 2026 | 6.67 | 6.69 | 6.69 | 6.69 | 6.4 | 74,927 |
| February 03, 2026 | 6.08 | 6.38 | 6.38 | 6.38 | 5.82 | 53,274 |
| February 02, 2026 | 5.88 | 6.08 | 6.08 | 6.13 | 5.88 | 19,137 |
| February 01, 2026 | 6.6 | 6.13 | 6.13 | 6.72 | 6.12 | 46,663 |
| January 30, 2026 | 6.45 | 6.44 | 6.44 | 6.45 | 6.16 | 28,810 |
| January 29, 2026 | 6.46 | 6.45 | 6.45 | 6.67 | 6.25 | 14,173 |
| January 28, 2026 | 6.57 | 6.46 | 6.46 | 6.77 | 6.35 | 44,150 |
| January 27, 2026 | 6.62 | 6.6 | 6.6 | 6.73 | 6.24 | 34,037 |
| January 23, 2026 | 6.68 | 6.5 | 6.5 | 6.88 | 6.5 | 23,781 |
| January 22, 2026 | 6.61 | 6.83 | 6.83 | 6.93 | 6.35 | 37,861 |
| January 21, 2026 | 6.8 | 6.65 | 6.65 | 6.96 | 6.65 | 35,430 |
| January 20, 2026 | 7.45 | 6.99 | 6.99 | 7.5 | 6.99 | 37,266 |
| January 19, 2026 | 7.33 | 7.35 | 7.35 | 7.52 | 7.1 | 137,089 |
| January 16, 2026 | 7.1 | 7.17 | 7.17 | 7.27 | 6.98 | 64,286 |
| January 14, 2026 | 6.58 | 6.93 | 6.93 | 6.93 | 6.44 | 37,351 |
| January 13, 2026 | 6.5 | 6.6 | 6.6 | 6.73 | 6.42 | 54,999 |
| January 12, 2026 | 6.96 | 6.75 | 6.75 | 6.96 | 6.65 | 48,062 |
| January 09, 2026 | 6.98 | 6.99 | 6.99 | 7.25 | 6.92 | 85,933 |
| January 08, 2026 | 7.36 | 7.28 | 7.28 | 7.66 | 7.28 | 85,231 |
| January 07, 2026 | 7.52 | 7.66 | 7.66 | 8.2 | 7.45 | 226,947 |
| January 06, 2026 | 7.1 | 7.84 | 7.84 | 7.84 | 7.1 | 355,903 |
| January 05, 2026 | 7.57 | 7.47 | 7.47 | 7.57 | 7.47 | 84,904 |
| January 02, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 39,398 |
| January 01, 2026 | 8.35 | 8.27 | 8.27 | 8.39 | 8.27 | 107,110 |
| December 31, 2025 | 7.88 | 8.7 | 8.7 | 8.7 | 7.88 | 417,885 |
| December 30, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 7,504 |
| December 29, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 32,370 |
| December 26, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 5,866 |
| December 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10,254 |
| December 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 21,024 |
| December 22, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 16,314 |
| December 19, 2025 | 12.4 | 11.24 | 11.24 | 12.4 | 11.24 | 214,807 |
| December 18, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 10.98 | 255,754 |
| December 17, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 31,524 |
| December 16, 2025 | 9.99 | 10.25 | 10.25 | 10.25 | 9.99 | 233,069 |
| December 15, 2025 | 8.99 | 9.32 | 9.32 | 9.32 | 8.8 | 465,550 |
| December 12, 2025 | 6.89 | 7.77 | 7.77 | 7.77 | 6.49 | 474,216 |
| December 11, 2025 | 6.44 | 6.48 | 6.48 | 6.65 | 6.15 | 129,419 |
| December 10, 2025 | 5.86 | 6.06 | 6.06 | 6.84 | 5.62 | 305,736 |
| December 09, 2025 | 5.65 | 5.72 | 5.72 | 5.95 | 5.16 | 43,251 |
| December 08, 2025 | 5.65 | 5.69 | 5.69 | 5.8 | 5.61 | 5,647 |
| December 05, 2025 | 5.85 | 5.61 | 5.61 | 5.85 | 5.52 | 30,780 |
| December 04, 2025 | 5.87 | 5.79 | 5.79 | 5.9 | 5.71 | 9,308 |
| December 03, 2025 | 5.76 | 5.85 | 5.85 | 5.88 | 5.75 | 18,323 |
| December 02, 2025 | 5.99 | 5.75 | 5.75 | 5.99 | 5.67 | 15,548 |
| December 01, 2025 | 5.83 | 5.8 | 5.8 | 5.98 | 5.37 | 23,901 |
| November 28, 2025 | 5.92 | 5.83 | 5.83 | 5.92 | 5.67 | 9,944 |
| November 27, 2025 | 5.98 | 5.92 | 5.92 | 5.99 | 5.72 | 23,857 |