5.17
+0.2(+4.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 5.28 | 5.35 | 5.35 | 5.35 | 5.15 | 1.08M |
| July 02, 2025 | 4.99 | 5.1 | 5.1 | 5.11 | 4.66 | 1.78M |
| July 01, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.73 | 1.85M |
| June 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 49,263 |
| June 27, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 484,181 |
| June 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 74,184 |
| June 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 142,058 |
| June 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 640,457 |
| June 23, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 340,393 |
| June 20, 2025 | 4.37 | 4.39 | 4.39 | 4.4 | 4.37 | 946,962 |
| June 19, 2025 | 4.57 | 4.46 | 4.46 | 4.57 | 4.46 | 262,108 |
| June 18, 2025 | 4.42 | 4.56 | 4.56 | 4.56 | 4.42 | 692,753 |
| June 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 140,654 |
| June 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 181,976 |
| June 13, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 199,878 |
| June 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 192,566 |
| June 11, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.88 | 310,054 |
| June 10, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 378,292 |
| June 09, 2025 | 5.2 | 5.09 | 5.09 | 5.2 | 5.09 | 548,752 |
| June 06, 2025 | 5.16 | 5.2 | 5.2 | 5.25 | 5.16 | 1.36M |
| June 05, 2025 | 5.32 | 5.27 | 5.27 | 5.32 | 5.27 | 1.19M |
| June 04, 2025 | 5.49 | 5.38 | 5.38 | 5.49 | 5.38 | 270,929 |
| June 03, 2025 | 5.59 | 5.49 | 5.49 | 5.59 | 5.45 | 573,532 |
| June 02, 2025 | 5.39 | 5.49 | 5.49 | 5.49 | 5.39 | 1.44M |
| May 30, 2025 | 5.29 | 5.39 | 5.39 | 5.39 | 5.29 | 751,028 |
| May 29, 2025 | 5.4 | 5.29 | 5.29 | 5.4 | 5.29 | 556,063 |
| May 28, 2025 | 5.32 | 5.4 | 5.4 | 5.4 | 5.32 | 827,026 |
| May 27, 2025 | 5.29 | 5.3 | 5.3 | 5.3 | 5.25 | 592,678 |
| May 26, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.1 | 693,837 |