5.46
+0.12(+2.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.28 | 5.46 | 5.46 | 5.52 | 5.24 | 201,119 |
| January 13, 2026 | 5.49 | 5.34 | 5.34 | 5.5 | 5.26 | 169,785 |
| January 12, 2026 | 5.59 | 5.35 | 5.35 | 5.59 | 5.1 | 601,653 |
| January 09, 2026 | 5.7 | 5.41 | 5.41 | 5.7 | 5.4 | 251,223 |
| January 08, 2026 | 5.72 | 5.48 | 5.48 | 5.93 | 5.44 | 553,209 |
| January 07, 2026 | 5.93 | 5.71 | 5.71 | 6.19 | 5.66 | 775,364 |
| January 06, 2026 | 6.02 | 5.93 | 5.93 | 6.2 | 5.9 | 544,593 |
| January 05, 2026 | 6.18 | 6.14 | 6.14 | 6.37 | 5.85 | 479,005 |
| January 02, 2026 | 6.38 | 6.23 | 6.23 | 6.38 | 6.2 | 104,715 |
| January 01, 2026 | 6.39 | 6.26 | 6.26 | 6.39 | 6.12 | 146,683 |
| December 31, 2025 | 6.25 | 6.29 | 6.29 | 6.36 | 6.11 | 335,313 |
| December 30, 2025 | 6.07 | 6.15 | 6.15 | 6.29 | 5.98 | 324,713 |
| December 29, 2025 | 6.5 | 6.08 | 6.08 | 6.5 | 5.92 | 649,479 |
| December 26, 2025 | 6.37 | 6.38 | 6.38 | 6.45 | 6.22 | 181,695 |
| December 24, 2025 | 6.51 | 6.24 | 6.24 | 6.52 | 6.2 | 245,526 |
| December 23, 2025 | 6.21 | 6.36 | 6.36 | 6.47 | 6.21 | 145,748 |
| December 22, 2025 | 6.36 | 6.4 | 6.4 | 6.67 | 6.22 | 288,127 |
| December 19, 2025 | 6.25 | 6.35 | 6.35 | 6.58 | 6.04 | 266,378 |
| December 18, 2025 | 6.06 | 6.07 | 6.07 | 6.3 | 6.02 | 225,456 |
| December 17, 2025 | 6.13 | 6.06 | 6.06 | 6.19 | 5.96 | 83,117 |
| December 16, 2025 | 6 | 6.05 | 6.05 | 6.24 | 6 | 129,641 |
| December 15, 2025 | 6.3 | 6.09 | 6.09 | 6.48 | 5.38 | 321,134 |
| December 12, 2025 | 6.33 | 6.28 | 6.28 | 6.38 | 6.2 | 210,874 |
| December 11, 2025 | 6.29 | 6.16 | 6.16 | 6.29 | 6.06 | 78,287 |
| December 10, 2025 | 6.39 | 6.09 | 6.09 | 6.5 | 6.01 | 358,350 |
| December 09, 2025 | 6.2 | 6.19 | 6.19 | 6.39 | 6.02 | 308,198 |
| December 08, 2025 | 6.64 | 6.07 | 6.07 | 6.67 | 5.9 | 691,855 |
| December 05, 2025 | 6.65 | 6.51 | 6.51 | 6.67 | 6.45 | 179,708 |
| December 04, 2025 | 6.79 | 6.5 | 6.5 | 6.79 | 6.46 | 242,005 |
| December 03, 2025 | 6.77 | 6.72 | 6.72 | 6.77 | 6.62 | 216,555 |
| December 02, 2025 | 6.92 | 6.68 | 6.68 | 6.92 | 6.65 | 250,877 |
| December 01, 2025 | 6.78 | 6.81 | 6.81 | 6.93 | 6.7 | 315,845 |
| November 28, 2025 | 6.54 | 6.68 | 6.68 | 6.78 | 6.54 | 188,876 |
| November 27, 2025 | 6.65 | 6.64 | 6.64 | 6.88 | 6.6 | 256,082 |
| November 26, 2025 | 6.59 | 6.68 | 6.68 | 7.72 | 6.59 | 626,135 |
| November 25, 2025 | 6.71 | 6.57 | 6.57 | 6.82 | 6.51 | 329,274 |
| November 24, 2025 | 6.98 | 6.74 | 6.74 | 7.12 | 6.65 | 359,826 |
| November 21, 2025 | 6.74 | 7.05 | 7.05 | 7.8 | 6.64 | 479,107 |
| November 19, 2025 | 6.97 | 6.81 | 6.81 | 6.98 | 6.75 | 488,809 |
| November 18, 2025 | 7.1 | 6.93 | 6.93 | 7.1 | 6.85 | 130,016 |
| November 17, 2025 | 7.1 | 6.97 | 6.97 | 7.16 | 6.92 | 459,543 |
| November 14, 2025 | 7.02 | 7.06 | 7.06 | 7.16 | 6.95 | 186,861 |
| November 13, 2025 | 7.01 | 6.99 | 6.99 | 7.25 | 6.95 | 990,212 |
| November 12, 2025 | 7.25 | 7.01 | 7.01 | 7.66 | 6.82 | 1.7M |
| November 11, 2025 | 7.74 | 7.12 | 7.12 | 7.74 | 7.05 | 875,308 |
| November 10, 2025 | 7.64 | 7.59 | 7.59 | 7.74 | 7.52 | 303,498 |
| November 07, 2025 | 7.63 | 7.64 | 7.64 | 7.78 | 7.52 | 193,150 |
| November 06, 2025 | 7.95 | 7.63 | 7.63 | 8 | 7.6 | 256,593 |
| November 04, 2025 | 8.36 | 7.81 | 7.81 | 8.36 | 7.68 | 545,736 |
| November 03, 2025 | 8.36 | 7.81 | 7.81 | 8.36 | 7.68 | 545,736 |
| November 02, 2025 | 7.94 | 8.22 | 8.22 | 9.15 | 7.76 | 284,785 |
| October 31, 2025 | 7.84 | 7.94 | 7.94 | 8.09 | 7.75 | 363,009 |
| October 30, 2025 | 7.84 | 7.94 | 7.94 | 8.09 | 7.75 | 369,260 |
| October 29, 2025 | 7.92 | 7.96 | 7.96 | 8.13 | 7.82 | 177,951 |
| October 28, 2025 | 8.1 | 7.96 | 7.96 | 8.22 | 7.8 | 364,746 |
| October 27, 2025 | 8.23 | 8.1 | 8.1 | 8.4 | 8.01 | 215,015 |
| October 24, 2025 | 8.2 | 8.1 | 8.1 | 8.2 | 8.05 | 90,447 |
| October 23, 2025 | 8.42 | 8.14 | 8.14 | 8.42 | 8.1 | 245,587 |
| October 21, 2025 | 8.44 | 8.09 | 8.09 | 8.45 | 7.91 | 114,983 |
| October 20, 2025 | 8.29 | 8.13 | 8.13 | 8.29 | 8.06 | 154,932 |
