9.36
-0.18(-1.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.42 | 9.36 | 9.36 | 9.56 | 9.28 | 582,466 |
| February 19, 2026 | 9.83 | 9.54 | 9.54 | 9.87 | 9.4 | 1.82M |
| February 18, 2026 | 9.6 | 9.82 | 9.82 | 10.25 | 9.47 | 4.25M |
| February 17, 2026 | 9.53 | 9.57 | 9.57 | 10.05 | 9.41 | 1.63M |
| February 16, 2026 | 10.24 | 9.73 | 9.73 | 10.24 | 9.4 | 3.4M |
| February 13, 2026 | 9.9 | 10.06 | 10.06 | 10.35 | 9.55 | 11.18M |
| February 12, 2026 | 9.6 | 9.4 | 9.4 | 9.69 | 9.36 | 1.66M |
| February 11, 2026 | 9.84 | 9.61 | 9.61 | 9.84 | 9.36 | 3.11M |
| February 10, 2026 | 9.46 | 9.84 | 9.84 | 9.9 | 9.25 | 6.41M |
| February 09, 2026 | 8.27 | 9.28 | 9.28 | 9.45 | 8.18 | 8.85M |
| February 06, 2026 | 8.04 | 8.17 | 8.17 | 8.23 | 7.88 | 918,996 |
| February 05, 2026 | 8.3 | 8.04 | 8.04 | 8.3 | 7.97 | 1.14M |
| February 04, 2026 | 8.1 | 8.16 | 8.16 | 8.25 | 7.98 | 2.39M |
| February 03, 2026 | 8 | 7.95 | 7.95 | 8.01 | 7.83 | 1.06M |
| February 02, 2026 | 7.84 | 7.81 | 7.81 | 7.93 | 7.56 | 1.02M |
| February 01, 2026 | 7.89 | 7.84 | 7.84 | 8 | 7.5 | 1.01M |
| January 30, 2026 | 7.7 | 7.88 | 7.88 | 8 | 7.48 | 1.84M |
| January 29, 2026 | 7.85 | 7.72 | 7.72 | 7.85 | 7.55 | 972,279 |
| January 28, 2026 | 7.65 | 7.87 | 7.87 | 7.96 | 7.51 | 2.02M |
| January 27, 2026 | 7.47 | 7.66 | 7.66 | 8 | 7.1 | 3.84M |
| January 23, 2026 | 8.09 | 7.33 | 7.33 | 8.1 | 7.22 | 3.79M |
| January 22, 2026 | 7.78 | 7.98 | 7.98 | 8.1 | 7.78 | 1.48M |
| January 21, 2026 | 7.85 | 7.77 | 7.77 | 7.95 | 7.6 | 2.74M |
| January 20, 2026 | 8.12 | 7.88 | 7.88 | 8.37 | 7.65 | 3.75M |
| January 19, 2026 | 8.52 | 8.42 | 8.42 | 8.57 | 8.33 | 1.08M |
| January 16, 2026 | 8.7 | 8.53 | 8.53 | 8.7 | 8.53 | 898,217 |
| January 14, 2026 | 8.66 | 8.7 | 8.7 | 8.79 | 8.6 | 684,154 |
| January 13, 2026 | 8.61 | 8.68 | 8.68 | 8.79 | 8.49 | 1.09M |
| January 12, 2026 | 8.71 | 8.55 | 8.55 | 8.71 | 8.4 | 1.47M |
| January 09, 2026 | 8.8 | 8.71 | 8.71 | 8.83 | 8.65 | 1.27M |
| January 08, 2026 | 8.99 | 8.8 | 8.8 | 9.17 | 8.75 | 2.36M |
| January 07, 2026 | 8.95 | 8.97 | 8.97 | 9 | 8.88 | 801,724 |
| January 06, 2026 | 8.95 | 8.91 | 8.91 | 8.99 | 8.85 | 1.04M |
| January 05, 2026 | 9.02 | 8.97 | 8.97 | 9.07 | 8.9 | 1.06M |
| January 02, 2026 | 8.88 | 9.02 | 9.02 | 9.08 | 8.84 | 1.4M |
| January 01, 2026 | 8.96 | 8.88 | 8.88 | 9.05 | 8.84 | 1.46M |
| December 31, 2025 | 8.84 | 8.91 | 8.91 | 9 | 8.84 | 1.71M |
| December 30, 2025 | 9.04 | 8.83 | 8.83 | 9.04 | 8.8 | 1.47M |
| December 29, 2025 | 9.49 | 8.97 | 8.97 | 9.49 | 8.95 | 2.66M |
| December 26, 2025 | 9.5 | 9.48 | 9.48 | 9.73 | 9.41 | 2.5M |
| December 24, 2025 | 9.49 | 9.5 | 9.5 | 9.73 | 9.38 | 17.04M |
| December 23, 2025 | 9.17 | 9.42 | 9.42 | 9.6 | 9.17 | 2.94M |
| December 22, 2025 | 9.39 | 9.17 | 9.17 | 9.49 | 9.03 | 6.86M |
| December 19, 2025 | 9.15 | 9.38 | 9.38 | 9.56 | 9.15 | 1.43M |
| December 18, 2025 | 9.05 | 9.16 | 9.16 | 9.28 | 9.05 | 1.38M |
| December 17, 2025 | 9.03 | 9.1 | 9.1 | 9.14 | 9 | 931,159 |
| December 16, 2025 | 8.97 | 9.03 | 9.03 | 9.14 | 8.96 | 781,658 |
| December 15, 2025 | 9.01 | 9.03 | 9.03 | 9.09 | 8.95 | 560,404 |
| December 12, 2025 | 9.12 | 8.97 | 8.97 | 9.31 | 8.94 | 1.07M |
| December 11, 2025 | 9.06 | 9.16 | 9.16 | 9.25 | 8.96 | 561,032 |
| December 10, 2025 | 9.16 | 9.11 | 9.11 | 9.18 | 9.02 | 949,549 |
| December 09, 2025 | 8.75 | 9.06 | 9.06 | 9.31 | 8.57 | 3.56M |
| December 08, 2025 | 9.18 | 8.72 | 8.72 | 9.18 | 8.67 | 1.35M |
| December 05, 2025 | 8.98 | 9.03 | 9.03 | 9.2 | 8.93 | 771,274 |
| December 04, 2025 | 9.1 | 8.98 | 8.98 | 9.14 | 8.9 | 1.63M |
| December 03, 2025 | 9.22 | 9.13 | 9.13 | 9.27 | 9.1 | 1.05M |
| December 02, 2025 | 9.47 | 9.22 | 9.22 | 9.47 | 9.17 | 1.46M |
| December 01, 2025 | 9.67 | 9.39 | 9.39 | 9.78 | 9.35 | 1.48M |
| November 28, 2025 | 9.6 | 9.67 | 9.67 | 9.85 | 9.37 | 2.94M |
| November 27, 2025 | 9.6 | 9.49 | 9.49 | 9.97 | 9.41 | 2.16M |