4.64
+0.01(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.68 | 4.64 | 4.64 | 4.72 | 4.6 | 18,713 |
| September 26, 2025 | 4.65 | 4.63 | 4.63 | 4.74 | 4.62 | 27,230 |
| September 25, 2025 | 4.74 | 4.72 | 4.72 | 4.78 | 4.62 | 15,530 |
| September 24, 2025 | 4.78 | 4.7 | 4.7 | 4.79 | 4.65 | 20,766 |
| September 23, 2025 | 4.72 | 4.75 | 4.75 | 4.86 | 4.72 | 6,137 |
| September 22, 2025 | 4.9 | 4.82 | 4.82 | 4.9 | 4.75 | 30,399 |
| September 19, 2025 | 4.9 | 4.84 | 4.84 | 4.92 | 4.82 | 28,561 |
| September 18, 2025 | 4.94 | 4.92 | 4.92 | 4.95 | 4.83 | 46,332 |
| September 17, 2025 | 4.91 | 4.93 | 4.93 | 5.02 | 4.88 | 36,092 |
| September 16, 2025 | 5 | 4.98 | 4.98 | 5.08 | 4.9 | 44,965 |
| September 15, 2025 | 5.11 | 5 | 5 | 5.18 | 5 | 20,983 |
| September 12, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.04 | 5,818 |
| September 11, 2025 | 4.96 | 5.04 | 5.04 | 5.13 | 4.96 | 36,504 |
| September 10, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5 | 12,376 |
| September 09, 2025 | 5.22 | 5.1 | 5.1 | 5.22 | 5.02 | 13,725 |
| September 08, 2025 | 5.28 | 5.13 | 5.13 | 5.28 | 5.07 | 5,071 |
| September 05, 2025 | 5.3 | 5.18 | 5.18 | 5.3 | 5.09 | 17,526 |
| September 04, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.12 | 8,591 |
| September 03, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 4.95 | 21,166 |
| September 02, 2025 | 5.15 | 5.01 | 5.01 | 5.19 | 4.98 | 43,470 |
| September 01, 2025 | 5.17 | 5.09 | 5.09 | 5.2 | 5.01 | 13,983 |
| August 29, 2025 | 5.28 | 5.12 | 5.12 | 5.28 | 5.12 | 14,952 |
| August 28, 2025 | 5.2 | 5.23 | 5.23 | 5.24 | 5.09 | 22,020 |
| August 26, 2025 | 5.15 | 5.2 | 5.2 | 5.35 | 5.14 | 22,028 |
| August 25, 2025 | 5.46 | 5.25 | 5.25 | 5.46 | 5.25 | 17,881 |
| August 22, 2025 | 5.26 | 5.36 | 5.36 | 5.46 | 5.26 | 19,742 |
| August 21, 2025 | 5.55 | 5.36 | 5.36 | 5.55 | 5.36 | 24,159 |
| August 20, 2025 | 5.45 | 5.45 | 5.45 | 5.53 | 5.41 | 13,389 |
| August 19, 2025 | 5.46 | 5.43 | 5.43 | 5.46 | 5.32 | 16,020 |
| August 18, 2025 | 5.27 | 5.36 | 5.36 | 5.37 | 5.23 | 36,002 |
| August 14, 2025 | 5.17 | 5.27 | 5.27 | 5.27 | 5.17 | 2,687 |
| August 13, 2025 | 5.07 | 5.17 | 5.17 | 5.23 | 5.02 | 19,421 |
| August 12, 2025 | 5.3 | 5.13 | 5.13 | 5.3 | 5.13 | 6,233 |
| August 11, 2025 | 5.18 | 5.24 | 5.24 | 5.28 | 5.1 | 19,793 |
| August 08, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.07 | 16,910 |
| August 07, 2025 | 4.98 | 5.08 | 5.08 | 5.08 | 4.98 | 7,239 |
| August 06, 2025 | 5.02 | 4.99 | 4.99 | 5.07 | 4.98 | 36,302 |
| August 05, 2025 | 4.95 | 4.98 | 4.98 | 5.1 | 4.95 | 31,326 |
| August 04, 2025 | 5.15 | 5.06 | 5.06 | 5.15 | 5.06 | 35,696 |
| August 01, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 13,540 |
| July 31, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 9,067 |
| July 30, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 26,924 |
| July 29, 2025 | 5.62 | 5.5 | 5.5 | 5.62 | 5.5 | 19,912 |
| July 28, 2025 | 5.73 | 5.62 | 5.62 | 5.73 | 5.62 | 6,462 |
| July 25, 2025 | 5.97 | 5.74 | 5.74 | 5.97 | 5.74 | 45,749 |
| July 24, 2025 | 5.8 | 5.86 | 5.86 | 5.86 | 5.77 | 119,048 |
| July 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | 23,916 |
| July 22, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 10,056 |
| July 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 18,776 |
| July 18, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 7,682 |
| July 17, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 12,887 |
| July 16, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 46,524 |
| July 15, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 31,577 |
| July 14, 2025 | 4.95 | 5.03 | 5.03 | 5.03 | 4.85 | 42,967 |
| July 11, 2025 | 4.96 | 4.94 | 4.94 | 4.96 | 4.85 | 17,637 |
| July 10, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.85 | 68,352 |
| July 09, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 16,292 |
| July 08, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 10,323 |
| July 07, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 7,675 |
| July 04, 2025 | 4.4 | 4.51 | 4.51 | 4.51 | 4.4 | 45,030 |
