5.02
+0.02(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.02 | 5.02 | 5.02 | 5.12 | 4.99 | 3.25M |
| February 19, 2026 | 5.1 | 5 | 5 | 5.2 | 4.95 | 5.66M |
| February 18, 2026 | 5.24 | 5.1 | 5.1 | 5.32 | 5.06 | 4.75M |
| February 17, 2026 | 5.45 | 5.19 | 5.19 | 5.46 | 5.15 | 4.32M |
| February 16, 2026 | 5.39 | 5.42 | 5.42 | 5.5 | 5.32 | 3.06M |
| February 13, 2026 | 5.4 | 5.46 | 5.46 | 5.68 | 5.27 | 7.41M |
| February 12, 2026 | 6.23 | 5.55 | 5.55 | 6.38 | 5.38 | 15.66M |
| February 11, 2026 | 6.59 | 6.23 | 6.23 | 6.59 | 5.96 | 20.41M |
| February 10, 2026 | 5.71 | 6.29 | 6.29 | 6.44 | 5.7 | 32.08M |
| February 09, 2026 | 5.24 | 5.55 | 5.55 | 5.72 | 5.11 | 10.84M |
| February 06, 2026 | 5.13 | 5.12 | 5.12 | 5.15 | 4.83 | 8.26M |
| February 05, 2026 | 4.84 | 5.03 | 5.03 | 5.19 | 4.77 | 16.86M |
| February 04, 2026 | 4.3 | 4.69 | 4.69 | 4.71 | 4.25 | 11.41M |
| February 03, 2026 | 4.39 | 4.29 | 4.29 | 4.45 | 4.25 | 5.84M |
| February 02, 2026 | 4.32 | 4.25 | 4.25 | 4.33 | 4.12 | 6.88M |
| February 01, 2026 | 4.33 | 4.31 | 4.31 | 4.39 | 4.2 | 3.27M |
| January 30, 2026 | 4.37 | 4.29 | 4.29 | 4.59 | 4.2 | 15.81M |
| January 29, 2026 | 4.57 | 4.4 | 4.4 | 4.64 | 4.28 | 9.74M |
| January 28, 2026 | 4.61 | 4.54 | 4.54 | 4.82 | 4.5 | 10.78M |
| January 27, 2026 | 5.05 | 4.74 | 4.74 | 5.05 | 4.65 | 5.83M |
| January 23, 2026 | 4.9 | 4.96 | 4.96 | 5.05 | 4.9 | 3.25M |
| January 22, 2026 | 4.86 | 4.95 | 4.95 | 5.04 | 4.82 | 3.7M |
| January 21, 2026 | 4.85 | 4.81 | 4.81 | 4.95 | 4.6 | 8.76M |
| January 20, 2026 | 4.97 | 4.81 | 4.81 | 5.26 | 4.76 | 11.56M |
| January 19, 2026 | 5.22 | 5.01 | 5.01 | 5.24 | 4.91 | 6.71M |
| January 16, 2026 | 5.29 | 5.23 | 5.23 | 5.33 | 5.2 | 2.64M |
| 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 |
