7.06
-0.6(-7.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.55 | 7.06 | 7.06 | 7.84 | 6.8 | 3.84M |
| February 19, 2026 | 8 | 7.66 | 7.66 | 8 | 7.26 | 578,725 |
| February 18, 2026 | 8.23 | 7.95 | 7.95 | 8.3 | 7.75 | 658,208 |
| February 17, 2026 | 8 | 8.09 | 8.09 | 8.3 | 7.92 | 3.17M |
| February 16, 2026 | 7.21 | 7.93 | 7.93 | 8.1 | 7.1 | 16.09M |
| February 13, 2026 | 7.2 | 7.41 | 7.41 | 7.8 | 6.85 | 4.02M |
| February 12, 2026 | 6.45 | 7.07 | 7.07 | 7.1 | 6.34 | 1.89M |
| February 11, 2026 | 6.65 | 6.41 | 6.41 | 6.81 | 6.28 | 1.05M |
| February 10, 2026 | 6.76 | 6.65 | 6.65 | 6.94 | 6.45 | 729,003 |
| February 09, 2026 | 6.94 | 6.61 | 6.61 | 7.2 | 6.56 | 627,834 |
| February 06, 2026 | 7.16 | 6.62 | 6.62 | 7.16 | 6.56 | 648,000 |
| February 05, 2026 | 7.11 | 6.99 | 6.99 | 7.43 | 6.5 | 3.44M |
| February 04, 2026 | 7.29 | 7.08 | 7.08 | 7.86 | 6.87 | 2.29M |
| February 03, 2026 | 6.5 | 6.9 | 6.9 | 7.27 | 6.2 | 17.71M |
| February 02, 2026 | 6.15 | 6.06 | 6.06 | 6.16 | 5.98 | 249,289 |
| February 01, 2026 | 6.15 | 6.08 | 6.08 | 6.19 | 5.91 | 147,156 |
| January 30, 2026 | 6.02 | 6 | 6 | 6.14 | 5.94 | 333,738 |
| January 29, 2026 | 6.27 | 6.02 | 6.02 | 6.28 | 5.51 | 502,054 |
| January 28, 2026 | 6.24 | 6.18 | 6.18 | 6.26 | 5.96 | 413,200 |
| January 27, 2026 | 6.44 | 6.02 | 6.02 | 6.44 | 5.96 | 428,053 |
| January 23, 2026 | 6.44 | 6.06 | 6.06 | 6.5 | 6 | 210,264 |
| January 22, 2026 | 5.71 | 6.09 | 6.09 | 6.6 | 5.52 | 732,410 |
| January 21, 2026 | 5.79 | 5.59 | 5.59 | 5.98 | 5.51 | 268,154 |
| January 20, 2026 | 6.08 | 5.79 | 5.79 | 6.22 | 5.26 | 737,420 |
| January 19, 2026 | 6.65 | 6.06 | 6.06 | 6.7 | 6 | 1.31M |
| January 16, 2026 | 5.76 | 6.55 | 6.55 | 6.55 | 5.76 | 5.21M |
| 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 |