5.81
+0.1(+1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.71 | 5.85 | 5.85 | 5.92 | 5.65 | 64,723 |
| December 04, 2025 | 5.72 | 5.71 | 5.71 | 5.81 | 5.64 | 95,139 |
| December 03, 2025 | 6.02 | 5.63 | 5.63 | 6.02 | 5.2 | 313,771 |
| December 02, 2025 | 5.98 | 5.92 | 5.92 | 5.99 | 5.6 | 86,727 |
| December 01, 2025 | 6.03 | 5.96 | 5.96 | 6.05 | 5.9 | 39,598 |
| November 28, 2025 | 6.12 | 6.04 | 6.04 | 6.16 | 5.5 | 181,183 |
| November 27, 2025 | 6.11 | 6.04 | 6.04 | 6.19 | 6 | 64,256 |
| November 26, 2025 | 6 | 6.09 | 6.09 | 6.15 | 6 | 80,225 |
| November 25, 2025 | 5.91 | 6.03 | 6.03 | 6.12 | 5.91 | 45,122 |
| November 24, 2025 | 6.14 | 6.02 | 6.02 | 6.14 | 5.8 | 79,156 |
| November 21, 2025 | 6.45 | 6.12 | 6.12 | 6.47 | 5.8 | 134,225 |
| November 19, 2025 | 6.2 | 6.16 | 6.16 | 6.38 | 5.36 | 314,717 |
| November 18, 2025 | 6.4 | 6.24 | 6.24 | 6.42 | 5.1 | 306,660 |
| November 17, 2025 | 6.3 | 6.38 | 6.38 | 6.54 | 6.3 | 129,579 |
| November 14, 2025 | 6.34 | 6.41 | 6.41 | 6.57 | 6.33 | 66,762 |
| November 13, 2025 | 6.52 | 6.42 | 6.42 | 6.52 | 6.39 | 83,732 |
| November 12, 2025 | 6.52 | 6.49 | 6.49 | 6.55 | 6.36 | 55,497 |
| November 11, 2025 | 6.48 | 6.45 | 6.45 | 6.7 | 6.4 | 125,870 |
| November 10, 2025 | 6.6 | 6.5 | 6.5 | 6.63 | 6.36 | 123,074 |
| November 07, 2025 | 6.52 | 6.55 | 6.55 | 6.67 | 6.2 | 46,994 |
| November 06, 2025 | 6.6 | 6.55 | 6.55 | 6.7 | 6.5 | 130,255 |
| November 04, 2025 | 6.77 | 6.6 | 6.6 | 6.78 | 6.56 | 104,628 |
| November 03, 2025 | 6.8 | 6.67 | 6.67 | 6.8 | 6.51 | 76,185 |
| October 31, 2025 | 6.69 | 6.68 | 6.68 | 6.74 | 6.58 | 105,038 |
| October 30, 2025 | 6.6 | 6.63 | 6.63 | 6.72 | 6.54 | 94,220 |
| October 29, 2025 | 6.78 | 6.61 | 6.61 | 6.78 | 6.16 | 150,265 |
| October 28, 2025 | 6.69 | 6.71 | 6.71 | 6.74 | 6.51 | 120,216 |
| October 27, 2025 | 6.6 | 6.66 | 6.66 | 6.75 | 6.55 | 113,056 |
| October 24, 2025 | 6.65 | 6.58 | 6.58 | 6.69 | 6.48 | 124,009 |
| October 23, 2025 | 6.58 | 6.56 | 6.56 | 6.75 | 6.54 | 108,848 |
| October 21, 2025 | 6.73 | 6.57 | 6.57 | 6.76 | 6.35 | 67,108 |
| October 20, 2025 | 6.49 | 6.61 | 6.61 | 6.75 | 6.4 | 150,877 |
| October 17, 2025 | 6.6 | 6.37 | 6.37 | 6.6 | 6.35 | 165,112 |
| October 16, 2025 | 6.6 | 6.49 | 6.49 | 6.75 | 6.39 | 225,195 |
| October 15, 2025 | 6.6 | 6.52 | 6.52 | 6.73 | 6.48 | 217,807 |
| October 14, 2025 | 6.73 | 6.61 | 6.61 | 6.79 | 6.6 | 167,316 |
| October 13, 2025 | 6.7 | 6.7 | 6.7 | 6.79 | 6.5 | 123,389 |
| October 10, 2025 | 6.85 | 6.7 | 6.7 | 7.1 | 6.42 | 708,573 |
| October 09, 2025 | 6.93 | 6.87 | 6.87 | 6.98 | 6.85 | 83,952 |
| October 08, 2025 | 7.05 | 6.88 | 6.88 | 7.05 | 6.85 | 167,028 |
| October 07, 2025 | 6.9 | 6.96 | 6.96 | 7.1 | 6.9 | 167,713 |
| October 06, 2025 | 6.99 | 6.96 | 6.96 | 7.05 | 6.95 | 126,244 |
| October 03, 2025 | 6.95 | 6.99 | 6.99 | 7.08 | 6.95 | 124,839 |
| October 01, 2025 | 7.14 | 7.03 | 7.03 | 7.14 | 6.95 | 136,243 |
| September 30, 2025 | 7.11 | 7.05 | 7.05 | 7.24 | 6.92 | 104,202 |
| September 29, 2025 | 7.4 | 7.16 | 7.16 | 7.4 | 7.11 | 51,801 |
| September 26, 2025 | 7.1 | 7.13 | 7.13 | 7.4 | 7.05 | 98,833 |
| September 25, 2025 | 7.05 | 7.2 | 7.2 | 7.3 | 7.05 | 175,997 |
| September 24, 2025 | 7.35 | 7.13 | 7.13 | 7.41 | 6.75 | 159,242 |
| September 23, 2025 | 7.44 | 7.28 | 7.28 | 7.44 | 7.2 | 66,771 |
| September 22, 2025 | 7.25 | 7.25 | 7.25 | 7.46 | 7.13 | 111,721 |
| September 19, 2025 | 7.31 | 7.17 | 7.17 | 7.5 | 7.14 | 147,976 |
| September 18, 2025 | 7.38 | 7.31 | 7.31 | 7.38 | 7.23 | 73,947 |
| September 17, 2025 | 7.29 | 7.27 | 7.27 | 7.51 | 7.2 | 236,430 |
| September 16, 2025 | 7.06 | 7.21 | 7.21 | 7.25 | 7.02 | 274,293 |
| September 15, 2025 | 7 | 7.1 | 7.1 | 7.18 | 6.97 | 161,198 |
| September 12, 2025 | 7.15 | 7.15 | 7.15 | 7.2 | 7.1 | 78,047 |
| September 11, 2025 | 7.13 | 7.11 | 7.11 | 7.25 | 7.04 | 97,793 |
| September 10, 2025 | 7.15 | 7.11 | 7.11 | 7.15 | 7 | 97,421 |
| September 09, 2025 | 7.09 | 7.03 | 7.03 | 7.12 | 6.8 | 154,223 |