5.62
-0.16(-2.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.78 | 5.62 | 5.62 | 5.78 | 5.6 | 341,898 |
| February 19, 2026 | 5.95 | 5.78 | 5.78 | 5.99 | 5.76 | 241,355 |
| February 18, 2026 | 5.63 | 5.92 | 5.92 | 6.05 | 5.55 | 873,156 |
| February 17, 2026 | 5.61 | 5.63 | 5.63 | 5.69 | 5.51 | 814,637 |
| February 16, 2026 | 5.83 | 5.77 | 5.77 | 5.86 | 5.74 | 342,482 |
| February 13, 2026 | 5.94 | 5.86 | 5.86 | 5.94 | 5.81 | 372,009 |
| February 12, 2026 | 5.91 | 5.91 | 5.91 | 6.02 | 5.9 | 399,232 |
| February 11, 2026 | 5.99 | 5.95 | 5.95 | 6.03 | 5.86 | 575,376 |
| February 10, 2026 | 6 | 5.94 | 5.94 | 6.07 | 5.92 | 775,508 |
| February 09, 2026 | 6.02 | 5.96 | 5.96 | 6.15 | 5.93 | 989,352 |
| February 06, 2026 | 6.02 | 6.01 | 6.01 | 6.14 | 5.96 | 321,164 |
| February 05, 2026 | 6.21 | 6.01 | 6.01 | 6.28 | 5.97 | 661,891 |
| February 04, 2026 | 6.2 | 6.16 | 6.16 | 6.31 | 6.12 | 695,055 |
| February 03, 2026 | 6.67 | 6.2 | 6.2 | 6.67 | 6.16 | 389,032 |
| February 02, 2026 | 6.35 | 6.13 | 6.13 | 6.35 | 6.02 | 379,338 |
| February 01, 2026 | 6.26 | 6.31 | 6.31 | 6.96 | 6.16 | 367,288 |
| January 30, 2026 | 6.24 | 6.26 | 6.26 | 6.3 | 6.14 | 358,230 |
| January 29, 2026 | 6.37 | 6.24 | 6.24 | 6.48 | 6.13 | 203,830 |
| January 28, 2026 | 6.32 | 6.37 | 6.37 | 6.5 | 6.13 | 341,785 |
| January 27, 2026 | 6.58 | 6.12 | 6.12 | 6.58 | 5.91 | 550,834 |
| January 23, 2026 | 6.5 | 6.17 | 6.17 | 6.54 | 6.06 | 458,234 |
| January 22, 2026 | 6.04 | 6.5 | 6.5 | 6.55 | 6.04 | 647,562 |
| January 21, 2026 | 6.19 | 6.04 | 6.04 | 6.3 | 6.01 | 321,499 |
| January 20, 2026 | 6.39 | 6.26 | 6.26 | 6.43 | 6.16 | 296,599 |
| January 19, 2026 | 6.45 | 6.39 | 6.39 | 6.52 | 6.31 | 237,464 |
| January 16, 2026 | 6.63 | 6.55 | 6.55 | 6.92 | 6.42 | 466,141 |
| January 14, 2026 | 6.71 | 6.63 | 6.63 | 6.84 | 6.3 | 235,924 |
| January 13, 2026 | 6.53 | 6.85 | 6.85 | 6.93 | 6.53 | 278,733 |
| January 12, 2026 | 6.57 | 6.52 | 6.52 | 6.62 | 6.42 | 249,257 |
| January 09, 2026 | 6.86 | 6.57 | 6.57 | 6.86 | 6.51 | 372,167 |
| January 08, 2026 | 6.93 | 6.83 | 6.83 | 6.94 | 6.8 | 141,713 |
| January 07, 2026 | 6.95 | 6.93 | 6.93 | 6.98 | 6.89 | 123,891 |
| January 06, 2026 | 6.94 | 6.94 | 6.94 | 6.99 | 6.85 | 226,885 |
| January 05, 2026 | 6.84 | 6.94 | 6.94 | 6.98 | 6.8 | 205,755 |
| January 02, 2026 | 6.8 | 6.92 | 6.92 | 6.96 | 6.78 | 317,698 |
| January 01, 2026 | 6.89 | 6.8 | 6.8 | 7 | 6.77 | 297,875 |
| December 31, 2025 | 6.92 | 6.87 | 6.87 | 6.96 | 6.86 | 182,950 |
| December 30, 2025 | 6.96 | 6.8 | 6.8 | 6.96 | 6.72 | 216,470 |
| December 29, 2025 | 6.88 | 6.9 | 6.9 | 6.96 | 6.86 | 142,392 |
| December 26, 2025 | 6.91 | 6.87 | 6.87 | 6.99 | 6.72 | 298,669 |
| December 24, 2025 | 6.97 | 6.96 | 6.96 | 7.08 | 6.95 | 178,430 |
| December 23, 2025 | 7.06 | 6.98 | 6.98 | 7.08 | 6.96 | 188,565 |
| December 22, 2025 | 6.88 | 7.01 | 7.01 | 7.08 | 6.88 | 231,089 |
| December 19, 2025 | 6.81 | 6.88 | 6.88 | 6.99 | 6.71 | 164,084 |
| December 18, 2025 | 6.79 | 6.81 | 6.81 | 6.85 | 6.71 | 161,264 |
| December 17, 2025 | 7.03 | 6.8 | 6.8 | 7.03 | 6.78 | 109,185 |
| December 16, 2025 | 7.07 | 6.96 | 6.96 | 7.07 | 6.9 | 109,843 |
| December 15, 2025 | 7.04 | 6.97 | 6.97 | 7.19 | 6.91 | 298,193 |
| December 12, 2025 | 7.29 | 7.09 | 7.09 | 7.29 | 7.07 | 127,436 |
| December 11, 2025 | 6.89 | 7.19 | 7.19 | 7.43 | 6.7 | 650,554 |
| December 10, 2025 | 6.6 | 6.77 | 6.77 | 6.97 | 6.6 | 671,537 |
| December 09, 2025 | 6.52 | 6.62 | 6.62 | 6.73 | 6.42 | 406,212 |
| December 08, 2025 | 6.99 | 6.68 | 6.68 | 6.99 | 6.6 | 243,493 |
| December 05, 2025 | 6.93 | 6.86 | 6.86 | 6.94 | 6.84 | 167,737 |
| December 04, 2025 | 6.97 | 6.9 | 6.9 | 6.98 | 6.87 | 198,670 |
| December 03, 2025 | 7.05 | 6.89 | 6.89 | 7.05 | 6.88 | 217,240 |
| December 02, 2025 | 7.1 | 7 | 7 | 7.1 | 6.99 | 200,572 |
| December 01, 2025 | 7.11 | 7.05 | 7.05 | 7.16 | 7.01 | 108,228 |
| November 28, 2025 | 7.1 | 7.12 | 7.12 | 7.15 | 7.02 | 191,040 |
| November 27, 2025 | 6.99 | 7.05 | 7.05 | 7.1 | 6.99 | 159,977 |