4.17
-0.01(-0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.23 | 4.11 | 4.11 | 4.27 | 4.1 | 138,379 |
| December 23, 2025 | 4.13 | 4.18 | 4.18 | 4.24 | 4.12 | 75,354 |
| December 22, 2025 | 4.11 | 4.13 | 4.13 | 4.29 | 4.07 | 148,348 |
| December 19, 2025 | 4.12 | 4.17 | 4.17 | 4.24 | 4.07 | 93,739 |
| December 18, 2025 | 4.16 | 4.12 | 4.12 | 4.25 | 4.06 | 140,149 |
| December 17, 2025 | 4.17 | 4.16 | 4.16 | 4.25 | 4.1 | 114,813 |
| December 16, 2025 | 4.3 | 4.16 | 4.16 | 4.3 | 4.1 | 130,795 |
| December 15, 2025 | 4.31 | 4.23 | 4.23 | 4.31 | 4.15 | 109,657 |
| December 12, 2025 | 4.2 | 4.21 | 4.21 | 4.3 | 4.17 | 65,775 |
| December 11, 2025 | 4.18 | 4.22 | 4.22 | 4.3 | 4.06 | 167,099 |
| December 10, 2025 | 4.39 | 4.1 | 4.1 | 4.39 | 4.09 | 239,358 |
| December 09, 2025 | 4.5 | 4.3 | 4.3 | 4.55 | 4.26 | 199,770 |
| December 08, 2025 | 4.3 | 4.46 | 4.46 | 4.51 | 4.3 | 226,163 |
| December 05, 2025 | 4.03 | 4.3 | 4.3 | 4.3 | 4.03 | 201,274 |
| December 04, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 4.05 | 241,938 |
| December 03, 2025 | 4.45 | 4.22 | 4.22 | 4.49 | 4.2 | 173,495 |
| December 02, 2025 | 4.4 | 4.38 | 4.38 | 4.49 | 4.27 | 114,221 |
| December 01, 2025 | 4.65 | 4.46 | 4.46 | 4.65 | 4.43 | 173,287 |
| November 28, 2025 | 4.75 | 4.65 | 4.65 | 4.93 | 4.55 | 208,233 |
| November 27, 2025 | 4.74 | 4.76 | 4.76 | 5.11 | 4.71 | 296,118 |
| November 26, 2025 | 4.82 | 4.87 | 4.87 | 5 | 4.63 | 211,871 |
| November 25, 2025 | 4.82 | 4.82 | 4.82 | 4.94 | 4.8 | 346,308 |
| November 24, 2025 | 5.35 | 5.06 | 5.06 | 5.44 | 5.06 | 256,999 |
| November 21, 2025 | 5.28 | 5.33 | 5.33 | 5.35 | 5 | 535,458 |
| November 19, 2025 | 4.75 | 4.86 | 4.86 | 4.89 | 4.61 | 421,335 |
| November 18, 2025 | 4.5 | 4.66 | 4.66 | 4.72 | 4.4 | 287,224 |
| November 17, 2025 | 4.31 | 4.5 | 4.5 | 4.52 | 4.31 | 289,908 |
| November 14, 2025 | 4.18 | 4.31 | 4.31 | 4.38 | 4.18 | 211,313 |
| November 13, 2025 | 4.16 | 4.18 | 4.18 | 4.3 | 4.1 | 152,757 |
| November 12, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.02 | 180,027 |
| November 11, 2025 | 4.09 | 4.14 | 4.14 | 4.19 | 3.96 | 240,621 |
| November 10, 2025 | 4.02 | 4.09 | 4.09 | 4.22 | 4.02 | 152,632 |
| 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 |
