4.10
-0.03(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.13 | 4.1 | 4.1 | 4.19 | 4.01 | 83,499 |
| November 06, 2025 | 4.18 | 4.13 | 4.13 | 4.28 | 4.1 | 172,135 |
| November 04, 2025 | 4.23 | 4.13 | 4.13 | 4.23 | 4.11 | 146,648 |
| November 03, 2025 | 4.34 | 4.23 | 4.23 | 4.39 | 4.03 | 328,829 |
| October 31, 2025 | 4.2 | 4.25 | 4.25 | 4.36 | 4.14 | 163,478 |
| October 30, 2025 | 4.16 | 4.16 | 4.16 | 4.23 | 4.04 | 198,559 |
| October 29, 2025 | 4.21 | 4.16 | 4.16 | 4.21 | 4.08 | 262,552 |
| October 28, 2025 | 4.17 | 4.25 | 4.25 | 4.38 | 4.17 | 112,606 |
| October 27, 2025 | 4.43 | 4.29 | 4.29 | 4.45 | 4.24 | 359,240 |
| October 24, 2025 | 4.55 | 4.43 | 4.43 | 4.58 | 4.34 | 135,077 |
| October 23, 2025 | 4.52 | 4.44 | 4.44 | 4.55 | 4.2 | 554,497 |
| October 21, 2025 | 4.25 | 4.34 | 4.34 | 4.35 | 4.18 | 117,745 |
| October 20, 2025 | 4.05 | 4.15 | 4.15 | 4.22 | 4.05 | 127,466 |
| October 17, 2025 | 3.95 | 4.05 | 4.05 | 4.2 | 3.95 | 272,386 |
| October 16, 2025 | 4.14 | 4.02 | 4.02 | 4.19 | 4 | 367,928 |
| October 15, 2025 | 4.18 | 4.14 | 4.14 | 4.34 | 4.14 | 400,499 |
| October 14, 2025 | 4.59 | 4.36 | 4.36 | 4.68 | 4.36 | 376,905 |
| October 13, 2025 | 4.78 | 4.59 | 4.59 | 4.8 | 4.59 | 297,942 |
| October 10, 2025 | 4.88 | 4.84 | 4.84 | 4.99 | 4.78 | 693,326 |
| October 09, 2025 | 4.68 | 4.78 | 4.78 | 4.79 | 4.6 | 447,653 |
| October 08, 2025 | 4.5 | 4.57 | 4.57 | 4.57 | 4.21 | 414,481 |
| October 07, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 269,288 |
| October 06, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 187,541 |
| October 03, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.89 | 346,214 |
| October 01, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.84 | 610,926 |
| September 30, 2025 | 3.98 | 3.92 | 3.92 | 3.98 | 3.92 | 923,627 |
| 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 |