5.22
-0.04(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5.21 | 5.22 | 5.22 | 5.28 | 5.15 | 447,290 |
| October 01, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.21 | 267,490 |
| September 30, 2025 | 5.46 | 5.27 | 5.27 | 5.46 | 5.24 | 222,591 |
| September 29, 2025 | 5.34 | 5.28 | 5.28 | 5.57 | 5.2 | 580,536 |
| September 26, 2025 | 5.55 | 5.29 | 5.29 | 5.55 | 5.28 | 249,684 |
| September 25, 2025 | 5.57 | 5.4 | 5.4 | 5.57 | 5.36 | 187,741 |
| September 24, 2025 | 5.36 | 5.5 | 5.5 | 5.71 | 5.35 | 445,087 |
| September 23, 2025 | 5.41 | 5.36 | 5.36 | 5.5 | 5.33 | 378,088 |
| September 22, 2025 | 5.64 | 5.44 | 5.44 | 5.64 | 5.4 | 397,621 |
| September 19, 2025 | 5.87 | 5.64 | 5.64 | 5.87 | 5.57 | 554,828 |
| September 18, 2025 | 5.9 | 5.85 | 5.85 | 5.94 | 5.82 | 922,640 |
| September 17, 2025 | 5.79 | 5.83 | 5.83 | 5.94 | 5.7 | 1.15M |
| September 16, 2025 | 5.42 | 5.68 | 5.68 | 5.77 | 5.35 | 2.4M |
| September 15, 2025 | 5.2 | 5.35 | 5.35 | 5.41 | 5.07 | 1.25M |
| September 12, 2025 | 5.13 | 5.15 | 5.15 | 5.23 | 5.12 | 297,576 |
| September 11, 2025 | 5.24 | 5.16 | 5.16 | 5.24 | 5.12 | 344,962 |
| September 10, 2025 | 5.29 | 5.15 | 5.15 | 5.29 | 5.15 | 577,644 |
| September 09, 2025 | 5.22 | 5.22 | 5.22 | 5.29 | 5.18 | 230,718 |
| September 08, 2025 | 5.2 | 5.22 | 5.22 | 5.32 | 5.18 | 258,557 |
| September 05, 2025 | 5.31 | 5.21 | 5.21 | 5.32 | 5.2 | 209,233 |
| September 04, 2025 | 5.37 | 5.24 | 5.24 | 5.37 | 5.15 | 488,949 |
| September 03, 2025 | 5.27 | 5.19 | 5.19 | 5.34 | 5.18 | 581,241 |
| September 02, 2025 | 5.31 | 5.25 | 5.25 | 5.37 | 5.24 | 364,109 |
| September 01, 2025 | 5.4 | 5.31 | 5.31 | 5.45 | 5.26 | 257,868 |
| August 29, 2025 | 5.47 | 5.39 | 5.39 | 5.54 | 5.37 | 483,539 |
| August 28, 2025 | 5.4 | 5.39 | 5.39 | 5.59 | 5.3 | 901,223 |
| August 26, 2025 | 5.1 | 5.24 | 5.24 | 5.94 | 5.09 | 4.52M |
| August 25, 2025 | 5.19 | 5.08 | 5.08 | 5.19 | 5.07 | 235,061 |
| August 22, 2025 | 5.21 | 5.11 | 5.11 | 5.24 | 5.07 | 298,882 |
| August 21, 2025 | 5.35 | 5.21 | 5.21 | 5.35 | 5.2 | 319,939 |
| August 20, 2025 | 5.28 | 5.31 | 5.31 | 5.38 | 5.17 | 337,399 |
| August 19, 2025 | 5.06 | 5.16 | 5.16 | 5.2 | 5.06 | 193,222 |
| August 18, 2025 | 5.35 | 5.06 | 5.06 | 5.35 | 5.01 | 337,215 |
| August 14, 2025 | 5.17 | 5.15 | 5.15 | 5.26 | 5.13 | 214,165 |
| August 13, 2025 | 5.27 | 5.16 | 5.16 | 5.28 | 5.12 | 237,532 |
| August 12, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.01 | 530,288 |
| August 11, 2025 | 5.3 | 5.22 | 5.22 | 5.38 | 5.2 | 307,003 |
| August 08, 2025 | 5.25 | 5.3 | 5.3 | 5.37 | 5.25 | 152,440 |
| August 07, 2025 | 5.3 | 5.27 | 5.27 | 5.32 | 5.21 | 249,055 |
| August 06, 2025 | 5.38 | 5.31 | 5.31 | 5.42 | 5.25 | 265,775 |
| August 05, 2025 | 5.6 | 5.38 | 5.38 | 5.6 | 5.35 | 284,939 |
| August 04, 2025 | 5.6 | 5.47 | 5.47 | 5.6 | 5.4 | 239,360 |
| August 01, 2025 | 5.5 | 5.46 | 5.46 | 5.52 | 5.43 | 172,401 |
| July 31, 2025 | 5.42 | 5.43 | 5.43 | 5.58 | 5.37 | 392,510 |
| July 30, 2025 | 5.65 | 5.55 | 5.55 | 5.65 | 5.53 | 156,761 |
| July 29, 2025 | 5.6 | 5.57 | 5.57 | 5.6 | 5.5 | 250,152 |
| July 28, 2025 | 5.61 | 5.45 | 5.45 | 5.63 | 5.25 | 450,785 |
| July 25, 2025 | 5.6 | 5.64 | 5.64 | 5.71 | 5.53 | 411,590 |
| July 24, 2025 | 5.7 | 5.6 | 5.6 | 5.7 | 5.54 | 301,668 |
| July 23, 2025 | 5.73 | 5.58 | 5.58 | 5.73 | 5.56 | 290,138 |
| July 22, 2025 | 5.65 | 5.66 | 5.66 | 5.73 | 5.65 | 234,401 |
| July 21, 2025 | 5.8 | 5.67 | 5.67 | 5.8 | 5.65 | 540,023 |
| July 18, 2025 | 5.97 | 5.76 | 5.76 | 5.97 | 5.7 | 831,036 |
| July 17, 2025 | 5.93 | 5.95 | 5.95 | 6.05 | 5.86 | 888,460 |
| July 16, 2025 | 5.64 | 5.86 | 5.86 | 6.15 | 5.59 | 862,163 |
| July 15, 2025 | 5.68 | 5.62 | 5.62 | 5.73 | 5.6 | 479,933 |
| July 14, 2025 | 5.71 | 5.65 | 5.65 | 5.71 | 5.62 | 186,637 |
| July 11, 2025 | 5.83 | 5.66 | 5.66 | 5.85 | 5.65 | 424,947 |
| July 10, 2025 | 5.69 | 5.79 | 5.79 | 5.8 | 5.69 | 211,474 |
| July 09, 2025 | 5.88 | 5.78 | 5.78 | 5.88 | 5.76 | 208,270 |