7.73
-0.05(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.78 | 7.73 | 7.73 | 7.89 | 7.3 | 379,834 |
| February 19, 2026 | 8 | 7.78 | 7.78 | 8 | 7.74 | 120,218 |
| February 18, 2026 | 7.86 | 7.85 | 7.85 | 8.13 | 7.8 | 138,690 |
| February 17, 2026 | 8.06 | 7.92 | 7.92 | 8.12 | 7.9 | 142,168 |
| February 16, 2026 | 8.13 | 8.06 | 8.06 | 8.13 | 7.96 | 74,759 |
| February 13, 2026 | 8.11 | 7.95 | 7.95 | 8.11 | 7.88 | 62,522 |
| February 12, 2026 | 8.18 | 7.94 | 7.94 | 8.19 | 7.87 | 136,156 |
| February 11, 2026 | 8.24 | 8.07 | 8.07 | 8.24 | 8.03 | 78,083 |
| February 10, 2026 | 8.13 | 8.07 | 8.07 | 8.15 | 7.91 | 71,168 |
| February 09, 2026 | 7.97 | 7.97 | 7.97 | 8.3 | 7.95 | 143,641 |
| February 06, 2026 | 8.1 | 7.91 | 7.91 | 8.1 | 7.8 | 44,607 |
| February 05, 2026 | 8.04 | 7.87 | 7.87 | 8.04 | 7.82 | 83,804 |
| February 04, 2026 | 8 | 7.96 | 7.96 | 8.17 | 7.9 | 120,110 |
| February 03, 2026 | 8.25 | 8 | 8 | 8.25 | 7.95 | 137,082 |
| February 02, 2026 | 8.05 | 7.95 | 7.95 | 8.1 | 7.92 | 54,252 |
| February 01, 2026 | 8.2 | 8.03 | 8.03 | 8.2 | 7.4 | 90,729 |
| January 30, 2026 | 8.25 | 7.97 | 7.97 | 8.25 | 7.93 | 339,308 |
| January 29, 2026 | 8.22 | 8.03 | 8.03 | 8.47 | 8 | 148,561 |
| January 28, 2026 | 8.5 | 8.22 | 8.22 | 8.5 | 8.17 | 65,306 |
| January 27, 2026 | 8.15 | 8.19 | 8.19 | 8.39 | 8.03 | 154,510 |
| January 23, 2026 | 8.87 | 8.34 | 8.34 | 8.87 | 8.16 | 153,756 |
| January 22, 2026 | 8.99 | 8.58 | 8.58 | 8.99 | 8.55 | 59,464 |
| January 21, 2026 | 8.88 | 8.84 | 8.84 | 8.97 | 8.56 | 121,665 |
| January 20, 2026 | 9.01 | 8.74 | 8.74 | 9.23 | 8.61 | 149,173 |
| January 19, 2026 | 8.31 | 9.24 | 9.24 | 9.5 | 8.11 | 952,095 |
| January 16, 2026 | 8.32 | 8.53 | 8.53 | 8.86 | 8.16 | 131,476 |
| January 14, 2026 | 8.25 | 8.32 | 8.32 | 8.58 | 8.13 | 52,654 |
| January 13, 2026 | 8.68 | 8.42 | 8.42 | 8.68 | 8.37 | 89,173 |
| January 12, 2026 | 8.76 | 8.68 | 8.68 | 8.76 | 8.51 | 176,344 |
| January 09, 2026 | 8.67 | 8.57 | 8.57 | 8.77 | 8.5 | 107,666 |
| January 08, 2026 | 8.75 | 8.48 | 8.48 | 8.8 | 8.4 | 530,780 |
| January 07, 2026 | 9.03 | 8.69 | 8.69 | 9.19 | 8.26 | 226,116 |
| January 06, 2026 | 9.21 | 9.03 | 9.03 | 9.25 | 8.83 | 234,964 |
| January 05, 2026 | 8.74 | 9.43 | 9.43 | 9.8 | 8.54 | 1.22M |
| January 02, 2026 | 8.74 | 8.74 | 8.74 | 8.95 | 8.55 | 316,046 |
| January 01, 2026 | 8.83 | 8.54 | 8.54 | 9.05 | 8.05 | 255,084 |
| December 31, 2025 | 9.24 | 8.62 | 8.62 | 9.24 | 8 | 305,393 |
| December 30, 2025 | 8.93 | 8.91 | 8.91 | 9.06 | 8.81 | 60,406 |
| December 29, 2025 | 9.09 | 8.93 | 8.93 | 9.09 | 8.84 | 103,553 |
| December 26, 2025 | 9.29 | 8.83 | 8.83 | 9.45 | 8.75 | 529,720 |
| December 24, 2025 | 9.63 | 9.29 | 9.29 | 9.63 | 9.21 | 104,496 |
| December 23, 2025 | 9.5 | 9.44 | 9.44 | 9.78 | 9.24 | 527,198 |
| December 22, 2025 | 9.36 | 9.37 | 9.37 | 9.7 | 9.3 | 209,261 |
| December 19, 2025 | 9 | 9.21 | 9.21 | 9.34 | 8.99 | 371,538 |
| December 18, 2025 | 8.15 | 8.86 | 8.86 | 9.27 | 7.97 | 1.04M |
| December 17, 2025 | 8.14 | 7.97 | 7.97 | 8.24 | 7.94 | 336,849 |
| December 16, 2025 | 8.15 | 8.04 | 8.04 | 8.25 | 7.97 | 107,737 |
| December 15, 2025 | 8.05 | 8.05 | 8.05 | 8.25 | 7.85 | 95,612 |
| December 12, 2025 | 7.8 | 7.92 | 7.92 | 8.1 | 7.8 | 133,995 |
| December 11, 2025 | 8.29 | 7.9 | 7.9 | 8.29 | 7.75 | 629,042 |
| December 10, 2025 | 8.55 | 8.08 | 8.08 | 8.55 | 8.02 | 336,726 |
| December 09, 2025 | 8.68 | 8.18 | 8.18 | 8.68 | 7.82 | 188,605 |
| December 08, 2025 | 8.75 | 8.35 | 8.35 | 8.75 | 8.26 | 165,794 |
| December 05, 2025 | 8.64 | 8.42 | 8.42 | 8.79 | 8.35 | 94,178 |
| December 04, 2025 | 8.9 | 8.64 | 8.64 | 8.9 | 8.25 | 352,770 |
| December 03, 2025 | 8.9 | 8.64 | 8.64 | 8.97 | 8.59 | 133,050 |
| December 02, 2025 | 8.97 | 8.74 | 8.74 | 8.98 | 8.71 | 121,237 |
| December 01, 2025 | 8.85 | 8.77 | 8.77 | 8.94 | 8.7 | 180,484 |
| November 28, 2025 | 9.3 | 8.79 | 8.79 | 9.3 | 8.51 | 462,983 |
| November 27, 2025 | 9.29 | 9.01 | 9.01 | 9.29 | 8.95 | 110,656 |