5.26
+0.1(+1.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.16 | 5.26 | 5.26 | 5.34 | 5.16 | 5.04M |
| January 13, 2026 | 5.36 | 5.2 | 5.2 | 5.45 | 5.12 | 7.19M |
| January 12, 2026 | 5.5 | 5.35 | 5.35 | 5.5 | 5.19 | 6.35M |
| January 09, 2026 | 5.72 | 5.48 | 5.48 | 5.76 | 5.4 | 6.74M |
| January 08, 2026 | 5.82 | 5.72 | 5.72 | 5.83 | 5.7 | 2.76M |
| January 07, 2026 | 5.85 | 5.78 | 5.78 | 6 | 5.76 | 3.04M |
| January 06, 2026 | 5.9 | 5.83 | 5.83 | 5.9 | 5.8 | 2.49M |
| January 05, 2026 | 5.96 | 5.86 | 5.86 | 5.99 | 5.85 | 2.29M |
| January 02, 2026 | 5.99 | 5.95 | 5.95 | 6.04 | 5.86 | 3.61M |
| January 01, 2026 | 5.85 | 6.05 | 6.05 | 6.23 | 5.76 | 10.87M |
| December 31, 2025 | 5.74 | 5.72 | 5.72 | 5.77 | 5.7 | 2.22M |
| December 30, 2025 | 5.74 | 5.72 | 5.72 | 5.8 | 5.68 | 3.19M |
| December 29, 2025 | 5.85 | 5.73 | 5.73 | 5.88 | 5.65 | 5.11M |
| December 26, 2025 | 5.98 | 5.85 | 5.85 | 6 | 5.79 | 5.99M |
| December 24, 2025 | 5.95 | 5.89 | 5.89 | 6.3 | 5.82 | 39.22M |
| December 23, 2025 | 5.74 | 5.73 | 5.73 | 5.9 | 5.69 | 4.71M |
| December 22, 2025 | 5.8 | 5.72 | 5.72 | 5.85 | 5.68 | 6.56M |
| December 19, 2025 | 5.83 | 5.8 | 5.8 | 5.95 | 5.69 | 4.94M |
| December 18, 2025 | 5.88 | 5.84 | 5.84 | 5.93 | 5.65 | 3.07M |
| December 17, 2025 | 5.91 | 5.87 | 5.87 | 5.95 | 5.84 | 1.96M |
| December 16, 2025 | 5.99 | 5.92 | 5.92 | 6.03 | 5.85 | 4.24M |
| December 15, 2025 | 6 | 5.98 | 5.98 | 6.05 | 5.91 | 2.13M |
| December 12, 2025 | 5.93 | 6 | 6 | 6.04 | 5.91 | 2.67M |
| December 11, 2025 | 5.98 | 5.93 | 5.93 | 6 | 5.9 | 2.07M |
| December 10, 2025 | 6 | 5.9 | 5.9 | 6.07 | 5.87 | 2.54M |
| December 09, 2025 | 5.99 | 5.96 | 5.96 | 6.04 | 5.8 | 3.78M |
| December 08, 2025 | 6.23 | 5.99 | 5.99 | 6.26 | 5.89 | 4.32M |
| December 05, 2025 | 6.06 | 6.23 | 6.23 | 6.38 | 5.96 | 7.14M |
| December 04, 2025 | 5.95 | 5.98 | 5.98 | 6.06 | 5.95 | 2.11M |
| December 03, 2025 | 6.07 | 5.95 | 5.95 | 6.1 | 5.89 | 4.12M |
| December 02, 2025 | 6.19 | 6.07 | 6.07 | 6.21 | 6.05 | 3.23M |
| December 01, 2025 | 6.11 | 6.16 | 6.16 | 6.34 | 6.11 | 2.25M |
| November 28, 2025 | 6.38 | 6.18 | 6.18 | 6.38 | 6.11 | 2.56M |
| November 27, 2025 | 6.19 | 6.32 | 6.32 | 6.42 | 6.14 | 4.4M |
| November 26, 2025 | 6.15 | 6.15 | 6.15 | 6.27 | 6.12 | 2.08M |
| November 25, 2025 | 6.07 | 6.14 | 6.14 | 6.25 | 6.07 | 3.11M |
| November 24, 2025 | 6.21 | 6.07 | 6.07 | 6.35 | 6.01 | 3.74M |
| November 21, 2025 | 6.35 | 6.21 | 6.21 | 6.36 | 6.15 | 4.28M |
| November 19, 2025 | 6.63 | 6.45 | 6.45 | 6.63 | 6.43 | 3.81M |
| November 18, 2025 | 6.7 | 6.63 | 6.63 | 6.71 | 6.57 | 3.2M |
| November 17, 2025 | 6.75 | 6.66 | 6.66 | 6.8 | 6.65 | 4.8M |
| November 14, 2025 | 6.84 | 6.8 | 6.8 | 6.89 | 6.72 | 3.01M |
| November 13, 2025 | 6.89 | 6.83 | 6.83 | 6.94 | 6.82 | 2.11M |
| November 12, 2025 | 6.85 | 6.89 | 6.89 | 7.05 | 6.83 | 3.23M |
| November 11, 2025 | 6.87 | 6.81 | 6.81 | 6.96 | 6.78 | 4.17M |
| November 10, 2025 | 6.81 | 6.84 | 6.84 | 6.95 | 6.81 | 1.81M |
| November 07, 2025 | 6.83 | 6.84 | 6.84 | 6.9 | 6.72 | 3.72M |
| November 06, 2025 | 6.99 | 6.88 | 6.88 | 7.02 | 6.83 | 4.44M |
| November 04, 2025 | 7.28 | 7.02 | 7.02 | 7.28 | 6.98 | 6.14M |
| November 03, 2025 | 6.95 | 7.24 | 7.24 | 7.29 | 6.95 | 19.67M |
| October 31, 2025 | 7.03 | 6.95 | 6.95 | 7.03 | 6.93 | 1.66M |
| October 30, 2025 | 7 | 6.96 | 6.96 | 7.1 | 6.93 | 2.17M |
| October 29, 2025 | 7.06 | 6.99 | 6.99 | 7.22 | 6.95 | 4.65M |
| October 28, 2025 | 7.15 | 7.05 | 7.05 | 7.25 | 7.03 | 2.78M |
| October 27, 2025 | 7.01 | 7.12 | 7.12 | 7.24 | 7 | 4M |
| October 24, 2025 | 7.09 | 7.01 | 7.01 | 7.17 | 7 | 2.68M |
| October 23, 2025 | 7.12 | 7.14 | 7.14 | 7.19 | 7.05 | 1.73M |
| October 21, 2025 | 7.14 | 7.12 | 7.12 | 7.21 | 7.02 | 749,132 |
| October 20, 2025 | 7.07 | 7.14 | 7.14 | 7.25 | 6.9 | 2.82M |
| October 17, 2025 | 7.06 | 6.99 | 6.99 | 7.41 | 6.81 | 13.62M |