4.32
-0.24(-5.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.7 | 4.32 | 4.32 | 4.7 | 4.21 | 42,691 |
| February 19, 2026 | 4.8 | 4.56 | 4.56 | 4.8 | 4.52 | 9,399 |
| February 18, 2026 | 4.8 | 4.63 | 4.63 | 4.8 | 4.5 | 34,797 |
| February 17, 2026 | 4.9 | 4.52 | 4.52 | 4.9 | 4.45 | 13,016 |
| February 16, 2026 | 4.79 | 4.59 | 4.59 | 4.91 | 4.5 | 98,871 |
| February 13, 2026 | 4.83 | 4.58 | 4.58 | 4.83 | 4.45 | 11,561 |
| February 12, 2026 | 4.76 | 4.65 | 4.65 | 4.86 | 4.54 | 15,184 |
| February 11, 2026 | 4.83 | 4.76 | 4.76 | 4.83 | 4.53 | 12,466 |
| February 10, 2026 | 4.8 | 4.68 | 4.68 | 4.8 | 4.35 | 18,107 |
| February 09, 2026 | 4.9 | 4.73 | 4.73 | 4.9 | 4.27 | 80,631 |
| February 06, 2026 | 4.79 | 4.62 | 4.62 | 4.79 | 4.44 | 13,461 |
| February 05, 2026 | 4.54 | 4.69 | 4.69 | 4.92 | 4.37 | 38,856 |
| February 04, 2026 | 4.7 | 4.83 | 4.83 | 4.88 | 4.41 | 57,603 |
| February 03, 2026 | 4.89 | 4.51 | 4.51 | 4.89 | 4.06 | 44,548 |
| February 02, 2026 | 4.87 | 4.64 | 4.64 | 4.87 | 4.34 | 4,450 |
| February 01, 2026 | 4.59 | 4.64 | 4.64 | 4.83 | 4.24 | 4,088 |
| January 30, 2026 | 4.85 | 4.6 | 4.6 | 4.85 | 4.41 | 8,514 |
| January 29, 2026 | 4.51 | 4.62 | 4.62 | 4.78 | 4.51 | 16,921 |
| January 28, 2026 | 4.98 | 4.61 | 4.61 | 4.98 | 4.35 | 43,602 |
| January 27, 2026 | 5.06 | 4.74 | 4.74 | 5.06 | 4.67 | 5,055 |
| January 23, 2026 | 4.93 | 4.79 | 4.79 | 5.04 | 4.65 | 21,744 |
| January 22, 2026 | 4.77 | 4.8 | 4.8 | 4.95 | 4.42 | 30,498 |
| January 21, 2026 | 4.31 | 4.66 | 4.66 | 4.8 | 4.31 | 46,919 |
| January 20, 2026 | 4.88 | 4.74 | 4.74 | 4.88 | 4.58 | 16,751 |
| January 19, 2026 | 5.03 | 4.77 | 4.77 | 5.03 | 4.52 | 41,142 |
| January 16, 2026 | 4.8 | 4.93 | 4.93 | 5.07 | 4.75 | 33,809 |
| January 14, 2026 | 5.01 | 4.86 | 4.86 | 5.01 | 4.8 | 16,653 |
| January 13, 2026 | 5 | 4.95 | 4.95 | 5 | 4.8 | 14,828 |
| January 12, 2026 | 4.86 | 4.97 | 4.97 | 5.05 | 4.7 | 18,973 |
| January 09, 2026 | 4.96 | 4.86 | 4.86 | 4.99 | 4.8 | 11,851 |
| January 08, 2026 | 5 | 4.96 | 4.96 | 5.1 | 4.94 | 17,645 |
| January 07, 2026 | 5.05 | 5 | 5 | 5.11 | 4.97 | 8,639 |
| January 06, 2026 | 5.19 | 5 | 5 | 5.19 | 4.97 | 22,988 |
| January 05, 2026 | 5.25 | 5.09 | 5.09 | 5.25 | 5 | 12,595 |
| January 02, 2026 | 4.94 | 4.98 | 4.98 | 5.03 | 4.91 | 9,325 |
| January 01, 2026 | 5.05 | 4.96 | 4.96 | 5.13 | 4.92 | 10,316 |
| December 31, 2025 | 5.15 | 5.03 | 5.03 | 5.15 | 4.95 | 14,466 |
| December 30, 2025 | 5 | 5.08 | 5.08 | 5.17 | 4.96 | 18,982 |
| December 29, 2025 | 5.05 | 5.02 | 5.02 | 5.22 | 4.96 | 35,255 |
| December 26, 2025 | 5.18 | 5.13 | 5.13 | 5.19 | 5.01 | 25,324 |
| December 24, 2025 | 4.97 | 5.11 | 5.11 | 5.55 | 4.93 | 39,248 |
| December 23, 2025 | 5.07 | 4.96 | 4.96 | 5.07 | 4.93 | 15,119 |
| December 22, 2025 | 5.2 | 5.07 | 5.07 | 5.2 | 4.86 | 17,226 |
| December 19, 2025 | 4.96 | 5.06 | 5.06 | 5.09 | 4.8 | 13,242 |
| December 18, 2025 | 5.07 | 4.98 | 4.98 | 5.07 | 4.56 | 20,033 |
| December 17, 2025 | 5.1 | 4.99 | 4.99 | 5.14 | 4.95 | 9,497 |
| December 16, 2025 | 5 | 4.99 | 4.99 | 5.2 | 4.96 | 10,960 |
| December 15, 2025 | 5.2 | 5.04 | 5.04 | 5.2 | 4.98 | 7,057 |
| December 12, 2025 | 5.08 | 5.05 | 5.05 | 5.2 | 5.02 | 17,576 |
| December 11, 2025 | 5.11 | 5.08 | 5.08 | 5.34 | 5 | 28,181 |
| December 10, 2025 | 5.05 | 5.15 | 5.15 | 5.5 | 5.01 | 154,432 |
| December 09, 2025 | 4.85 | 4.95 | 4.95 | 5.09 | 4.85 | 8,846 |
| December 08, 2025 | 4.99 | 4.96 | 4.96 | 5.18 | 4.95 | 54,043 |
| December 05, 2025 | 4.98 | 4.88 | 4.88 | 6 | 4.16 | 311,520 |
| December 04, 2025 | 4.97 | 5.09 | 5.09 | 5.12 | 4.95 | 17,430 |
| December 03, 2025 | 4.99 | 4.95 | 4.95 | 5.1 | 4.95 | 5,711 |
| December 02, 2025 | 4.92 | 4.99 | 4.99 | 5.13 | 4.91 | 14,172 |
| December 01, 2025 | 5 | 4.92 | 4.92 | 5 | 4.82 | 24,386 |
| November 28, 2025 | 5.04 | 4.88 | 4.88 | 5.12 | 4.85 | 47,148 |
| November 27, 2025 | 5.12 | 4.92 | 4.92 | 5.12 | 4.86 | 58,668 |