4.60
+0.04(+0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.67 | 4.56 | 4.56 | 4.72 | 4.54 | 229,636 |
| December 03, 2025 | 4.89 | 4.7 | 4.7 | 4.89 | 4.68 | 350,976 |
| December 02, 2025 | 4.74 | 4.82 | 4.82 | 4.84 | 4.63 | 443,363 |
| December 01, 2025 | 4.78 | 4.74 | 4.74 | 4.81 | 4.71 | 270,616 |
| November 28, 2025 | 4.9 | 4.83 | 4.83 | 4.9 | 4.81 | 187,235 |
| November 27, 2025 | 4.89 | 4.83 | 4.83 | 4.89 | 4.79 | 211,911 |
| November 26, 2025 | 4.37 | 4.82 | 4.82 | 4.87 | 4.36 | 476,275 |
| November 25, 2025 | 4.59 | 4.37 | 4.37 | 4.73 | 4.2 | 705,400 |
| November 24, 2025 | 4.73 | 4.59 | 4.59 | 4.83 | 4.56 | 529,702 |
| November 21, 2025 | 4.89 | 4.78 | 4.78 | 4.89 | 4.75 | 210,904 |
| November 19, 2025 | 4.85 | 4.67 | 4.67 | 4.96 | 4.16 | 1.13M |
| November 18, 2025 | 5.03 | 4.94 | 4.94 | 5.03 | 4.9 | 303,598 |
| November 17, 2025 | 5.15 | 5.03 | 5.03 | 5.19 | 5.01 | 371,373 |
| November 14, 2025 | 5.22 | 5.15 | 5.15 | 5.25 | 5.13 | 204,617 |
| November 13, 2025 | 4.96 | 5.1 | 5.1 | 5.26 | 4.96 | 833,006 |
| November 12, 2025 | 4.93 | 4.99 | 4.99 | 5 | 4.92 | 251,010 |
| November 11, 2025 | 5 | 4.92 | 4.92 | 5 | 4.89 | 372,068 |
| November 10, 2025 | 4.94 | 4.98 | 4.98 | 5.01 | 4.94 | 328,469 |
| November 07, 2025 | 4.94 | 4.94 | 4.94 | 4.98 | 4.85 | 511,959 |
| November 06, 2025 | 4.8 | 4.94 | 4.94 | 4.98 | 4.8 | 442,070 |
| November 04, 2025 | 5.15 | 5.05 | 5.05 | 5.32 | 4.88 | 1.51M |
| November 03, 2025 | 5.15 | 5.14 | 5.14 | 5.22 | 5.13 | 251,593 |
| October 31, 2025 | 5.14 | 5.17 | 5.17 | 5.21 | 5.12 | 237,340 |
| October 30, 2025 | 5.22 | 5.17 | 5.17 | 5.25 | 5.11 | 263,577 |
| October 29, 2025 | 5.2 | 5.2 | 5.2 | 5.29 | 5.16 | 389,966 |
| October 28, 2025 | 5.2 | 5.18 | 5.18 | 5.24 | 5.15 | 286,052 |
| October 27, 2025 | 5.11 | 5.15 | 5.15 | 5.2 | 5.11 | 305,586 |
| October 24, 2025 | 5.25 | 5.13 | 5.13 | 5.25 | 5.13 | 379,037 |
| October 23, 2025 | 5.25 | 5.15 | 5.15 | 5.25 | 5.1 | 393,403 |
| October 21, 2025 | 5.17 | 5.15 | 5.15 | 5.21 | 5.06 | 96,903 |
| October 20, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.09 | 142,750 |
| October 17, 2025 | 5.24 | 5.13 | 5.13 | 5.24 | 5.1 | 283,378 |
| October 16, 2025 | 5.2 | 5.2 | 5.2 | 5.26 | 5.17 | 198,727 |
| October 15, 2025 | 5.19 | 5.21 | 5.21 | 5.25 | 5.1 | 310,939 |
| October 14, 2025 | 5.05 | 5.1 | 5.1 | 5.13 | 5.05 | 242,257 |
| October 13, 2025 | 5.25 | 5.07 | 5.07 | 5.25 | 5.05 | 556,296 |
| October 10, 2025 | 5.1 | 5.11 | 5.11 | 5.14 | 5.07 | 452,690 |
| October 09, 2025 | 5.16 | 5.1 | 5.1 | 5.19 | 5.1 | 489,825 |
| October 08, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 5.18 | 370,165 |
| October 07, 2025 | 5.2 | 5.21 | 5.21 | 5.24 | 5.18 | 325,453 |
| October 06, 2025 | 5.25 | 5.2 | 5.2 | 5.26 | 5.18 | 288,315 |
| 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 |