4.01
+0.05(+1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.88 | 613,742 |
| September 26, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.95 | 99,259 |
| September 25, 2025 | 4.04 | 3.96 | 3.96 | 4.04 | 3.96 | 639,118 |
| September 24, 2025 | 4.04 | 4.05 | 4.05 | 4.1 | 4.04 | 367,239 |
| September 23, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.1 | 432,463 |
| September 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 392,746 |
| September 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 543,341 |
| September 18, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 287,907 |
| September 17, 2025 | 4.46 | 4.46 | 4.46 | 4.5 | 4.46 | 316,756 |
| September 16, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.56 | 748,236 |
| September 15, 2025 | 4.66 | 4.66 | 4.66 | 4.75 | 4.66 | 438,410 |
| September 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | 258,224 |
| September 11, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.85 | 435,987 |
| September 10, 2025 | 4.97 | 4.95 | 4.95 | 4.97 | 4.95 | 243,775 |
| September 09, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 156,319 |
| September 08, 2025 | 5.24 | 5.15 | 5.15 | 5.25 | 5.15 | 258,286 |
| September 05, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 83,280 |
| September 04, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 82,858 |
| September 03, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 72,391 |
| September 02, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 128,689 |
| September 01, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 95,231 |
| August 29, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 62,185 |
| August 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 186,881 |
| August 26, 2025 | 5.85 | 6.02 | 6.02 | 6.17 | 5.75 | 424,548 |
| August 25, 2025 | 5.77 | 5.99 | 5.99 | 6.04 | 5.51 | 846,198 |
| August 22, 2025 | 6.17 | 5.76 | 5.76 | 6.19 | 5.66 | 743,204 |
| August 21, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.8 | 305,937 |
| August 20, 2025 | 5.52 | 5.68 | 5.68 | 5.68 | 5.51 | 310,972 |
| August 19, 2025 | 5.29 | 5.41 | 5.41 | 5.42 | 5.21 | 379,698 |
| August 18, 2025 | 4.97 | 5.17 | 5.17 | 5.21 | 4.9 | 323,825 |
| August 14, 2025 | 5.05 | 4.97 | 4.97 | 5.05 | 4.97 | 65,811 |
| August 13, 2025 | 5.19 | 5.08 | 5.08 | 5.19 | 5.08 | 117,370 |
| August 12, 2025 | 5.3 | 5.19 | 5.19 | 5.3 | 5.19 | 110,498 |
| August 11, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.3 | 123,399 |
| August 08, 2025 | 5.38 | 5.35 | 5.35 | 5.38 | 5.35 | 278,124 |
| August 07, 2025 | 5.27 | 5.28 | 5.28 | 5.28 | 5.27 | 170,539 |
| August 06, 2025 | 5.15 | 5.18 | 5.18 | 5.18 | 5.15 | 151,065 |
| August 05, 2025 | 4.99 | 5.08 | 5.08 | 5.08 | 4.99 | 150,160 |
| August 04, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | 159,521 |
| August 01, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 128,705 |
| July 31, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 98,571 |
| July 30, 2025 | 4.87 | 4.93 | 4.93 | 4.95 | 4.87 | 133,165 |
| July 29, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 135,982 |
| July 28, 2025 | 5 | 4.9 | 4.9 | 5 | 4.9 | 291,136 |
| July 25, 2025 | 5.11 | 5 | 5 | 5.21 | 5 | 492,944 |
| July 24, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 169,065 |
| July 23, 2025 | 5.19 | 5.12 | 5.12 | 5.19 | 5.12 | 188,324 |
| July 22, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.23 | 156,884 |
| July 21, 2025 | 5.43 | 5.34 | 5.34 | 5.43 | 5.34 | 257,917 |
| July 18, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 160,200 |
| July 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 278,967 |
| July 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 234,905 |
| July 15, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 135,855 |
| July 14, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 164,894 |
| July 11, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 224,382 |
| July 10, 2025 | 6.39 | 6.17 | 6.17 | 6.39 | 6.17 | 928,586 |
| July 09, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 1.65M |
| July 08, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 209,224 |
| July 07, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.72 | 682,160 |
| July 04, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.6 | 338,127 |