5.13
+0.06(+1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.16 | 5.13 | 5.13 | 5.25 | 5.11 | 101,406 |
| February 19, 2026 | 5.02 | 5.07 | 5.07 | 5.19 | 5.02 | 72,249 |
| February 18, 2026 | 5.01 | 5.07 | 5.07 | 5.15 | 5.01 | 107,010 |
| February 17, 2026 | 5.06 | 5.07 | 5.07 | 5.23 | 5.04 | 122,815 |
| February 16, 2026 | 5.1 | 5.05 | 5.05 | 5.29 | 5.05 | 104,813 |
| February 13, 2026 | 5.24 | 5.2 | 5.2 | 5.3 | 5.15 | 80,143 |
| February 12, 2026 | 5.36 | 5.14 | 5.14 | 5.39 | 5.12 | 142,470 |
| February 11, 2026 | 5.26 | 5.26 | 5.26 | 5.37 | 5.17 | 179,523 |
| February 10, 2026 | 5.38 | 5.39 | 5.39 | 5.5 | 5.36 | 111,859 |
| February 09, 2026 | 5.23 | 5.27 | 5.27 | 5.4 | 5.11 | 170,749 |
| February 06, 2026 | 5.22 | 5.23 | 5.23 | 5.41 | 5.2 | 71,463 |
| February 05, 2026 | 5.06 | 5.22 | 5.22 | 5.37 | 4.88 | 240,998 |
| February 04, 2026 | 5.52 | 5.13 | 5.13 | 5.67 | 5.13 | 1.18M |
| February 03, 2026 | 5.55 | 5.4 | 5.4 | 5.55 | 5.32 | 221,408 |
| February 02, 2026 | 5.49 | 5.29 | 5.29 | 5.5 | 5.07 | 306,827 |
| February 01, 2026 | 5.3 | 5.24 | 5.24 | 5.3 | 5.18 | 210,094 |
| January 30, 2026 | 4.96 | 5.05 | 5.05 | 5.05 | 4.83 | 134,432 |
| January 29, 2026 | 4.46 | 4.81 | 4.81 | 4.83 | 4.41 | 1.09M |
| January 28, 2026 | 4.6 | 4.6 | 4.6 | 4.88 | 4.6 | 576,039 |
| January 27, 2026 | 5.08 | 4.84 | 4.84 | 5.08 | 4.84 | 577,647 |
| January 23, 2026 | 5.09 | 5.09 | 5.09 | 5.58 | 5.09 | 1.1M |
| January 22, 2026 | 5.99 | 5.35 | 5.35 | 6.19 | 5.35 | 1.09M |
| January 21, 2026 | 6.4 | 5.94 | 5.94 | 6.9 | 5.94 | 1.18M |
| January 20, 2026 | 6.99 | 6.6 | 6.6 | 7.1 | 6.5 | 149,910 |
| January 19, 2026 | 6.86 | 6.99 | 6.99 | 7.09 | 6.86 | 27,269 |
| January 16, 2026 | 7.02 | 7.03 | 7.03 | 7.13 | 6.66 | 73,897 |
| January 14, 2026 | 7.19 | 7.05 | 7.05 | 7.24 | 6.56 | 144,242 |
| January 13, 2026 | 7.26 | 7.18 | 7.18 | 7.34 | 7 | 168,144 |
| January 12, 2026 | 7.13 | 7.12 | 7.12 | 7.29 | 6.81 | 48,128 |
| January 09, 2026 | 7.28 | 7.13 | 7.13 | 7.28 | 7.11 | 171,807 |
| January 08, 2026 | 7.25 | 7.19 | 7.19 | 7.44 | 7.09 | 70,939 |
| January 07, 2026 | 7.04 | 7.25 | 7.25 | 7.59 | 7.04 | 50,097 |
| January 06, 2026 | 7.16 | 7.16 | 7.16 | 7.3 | 7.11 | 80,162 |
| January 05, 2026 | 7.35 | 7.23 | 7.23 | 7.35 | 7.1 | 70,053 |
| January 02, 2026 | 7.25 | 7.23 | 7.23 | 7.3 | 7.14 | 52,907 |
| January 01, 2026 | 7.1 | 7.25 | 7.25 | 7.43 | 7.1 | 60,782 |
| December 31, 2025 | 7.25 | 7.29 | 7.29 | 7.4 | 7.15 | 89,791 |
| December 30, 2025 | 7.23 | 7.14 | 7.14 | 7.49 | 7.11 | 45,116 |
| December 29, 2025 | 7.28 | 7.23 | 7.23 | 7.65 | 7.01 | 111,877 |
| December 26, 2025 | 6.99 | 7.18 | 7.18 | 7.3 | 6.9 | 91,251 |
| December 24, 2025 | 7.17 | 7.13 | 7.13 | 7.25 | 6.9 | 86,097 |
| December 23, 2025 | 7 | 7.17 | 7.17 | 7.3 | 7 | 47,058 |
| December 22, 2025 | 7.26 | 7.02 | 7.02 | 7.59 | 6.91 | 310,211 |
| December 19, 2025 | 7.25 | 7.23 | 7.23 | 7.57 | 7.1 | 54,387 |
| December 18, 2025 | 7.48 | 7.21 | 7.21 | 7.48 | 7.2 | 31,664 |
| December 17, 2025 | 7.22 | 7.27 | 7.27 | 7.5 | 7.22 | 18,500 |
| December 16, 2025 | 7.59 | 7.37 | 7.37 | 7.6 | 7 | 84,977 |
| December 15, 2025 | 7.55 | 7.45 | 7.45 | 7.59 | 7.14 | 59,354 |
| December 12, 2025 | 7.17 | 7.4 | 7.4 | 7.55 | 7 | 70,455 |
| December 11, 2025 | 7.5 | 7.37 | 7.37 | 7.5 | 7.22 | 20,585 |
| December 10, 2025 | 7.41 | 7.47 | 7.47 | 7.6 | 7.31 | 199,588 |
| December 09, 2025 | 7.58 | 7.53 | 7.53 | 7.6 | 7.16 | 80,265 |
| December 08, 2025 | 7.52 | 7.51 | 7.51 | 7.65 | 7.4 | 38,804 |
| December 05, 2025 | 7.65 | 7.51 | 7.51 | 7.84 | 7.44 | 36,564 |
| December 04, 2025 | 7.66 | 7.63 | 7.63 | 7.94 | 7.57 | 101,607 |
| December 03, 2025 | 7.76 | 7.63 | 7.63 | 7.83 | 7.56 | 35,452 |
| December 02, 2025 | 7.88 | 7.76 | 7.76 | 7.94 | 7.65 | 66,875 |
| December 01, 2025 | 7.95 | 7.77 | 7.77 | 7.95 | 7.7 | 48,936 |
| November 28, 2025 | 7.6 | 7.71 | 7.71 | 7.8 | 7.6 | 32,916 |
| November 27, 2025 | 7.83 | 7.75 | 7.75 | 7.93 | 7.65 | 47,475 |