3.32
+0.02(+0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.39 | 3.3 | 3.3 | 3.39 | 3.27 | 44,275 |
| January 12, 2026 | 3.3 | 3.33 | 3.33 | 3.33 | 3.3 | 18,113 |
| January 09, 2026 | 3.23 | 3.27 | 3.27 | 3.28 | 3.2 | 46,658 |
| January 08, 2026 | 3.24 | 3.22 | 3.22 | 3.25 | 3.15 | 21,284 |
| January 07, 2026 | 3.25 | 3.2 | 3.2 | 3.31 | 3.2 | 89,094 |
| January 06, 2026 | 3.32 | 3.25 | 3.25 | 3.34 | 3.25 | 18,538 |
| January 05, 2026 | 3.37 | 3.29 | 3.29 | 3.37 | 3.27 | 20,772 |
| January 02, 2026 | 3.31 | 3.33 | 3.33 | 3.4 | 3.3 | 47,408 |
| January 01, 2026 | 3.35 | 3.36 | 3.36 | 3.37 | 3.3 | 16,742 |
| December 31, 2025 | 3.4 | 3.36 | 3.36 | 3.45 | 3.33 | 25,362 |
| December 30, 2025 | 3.44 | 3.39 | 3.39 | 3.46 | 3.34 | 13,999 |
| December 29, 2025 | 3.46 | 3.4 | 3.4 | 3.5 | 3.4 | 26,294 |
| December 26, 2025 | 3.46 | 3.46 | 3.46 | 3.5 | 3.46 | 12,198 |
| December 24, 2025 | 3.6 | 3.53 | 3.53 | 3.64 | 3.5 | 34,934 |
| December 23, 2025 | 3.64 | 3.57 | 3.57 | 3.65 | 3.57 | 23,965 |
| December 22, 2025 | 3.65 | 3.64 | 3.64 | 3.72 | 3.63 | 10,631 |
| December 19, 2025 | 3.55 | 3.65 | 3.65 | 3.66 | 3.55 | 4,545 |
| December 18, 2025 | 3.73 | 3.59 | 3.59 | 3.73 | 3.59 | 29,111 |
| December 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | 6,209 |
| December 16, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2,941 |
| December 15, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | 5,635 |
| December 12, 2025 | 3.45 | 3.46 | 3.46 | 3.46 | 3.34 | 3,878 |
| December 11, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.31 | 6,999 |
| December 10, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.33 | 13,878 |
| December 09, 2025 | 3.32 | 3.39 | 3.39 | 3.4 | 3.31 | 20,213 |
| December 08, 2025 | 3.38 | 3.37 | 3.37 | 3.42 | 3.34 | 10,490 |
| December 05, 2025 | 3.48 | 3.36 | 3.36 | 3.48 | 3.35 | 3,157 |
| December 04, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.36 | 35,341 |
| December 03, 2025 | 3.47 | 3.43 | 3.43 | 3.47 | 3.38 | 9,774 |
| December 02, 2025 | 3.46 | 3.44 | 3.44 | 3.46 | 3.39 | 13,154 |
| December 01, 2025 | 3.61 | 3.46 | 3.46 | 3.61 | 3.46 | 46,205 |
| November 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | 47,845 |
| November 27, 2025 | 3.37 | 3.48 | 3.48 | 3.48 | 3.35 | 6,044 |
| November 26, 2025 | 3.4 | 3.42 | 3.42 | 3.44 | 3.33 | 37,635 |
| November 25, 2025 | 3.42 | 3.4 | 3.4 | 3.46 | 3.35 | 9,934 |
| November 24, 2025 | 3.5 | 3.42 | 3.42 | 3.53 | 3.42 | 43,469 |
| November 21, 2025 | 3.55 | 3.49 | 3.49 | 3.55 | 3.44 | 33,348 |
| November 19, 2025 | 3.7 | 3.6 | 3.6 | 3.72 | 3.57 | 32,297 |
| November 18, 2025 | 3.73 | 3.65 | 3.65 | 3.74 | 3.65 | 17,204 |
| November 17, 2025 | 3.76 | 3.73 | 3.73 | 3.83 | 3.68 | 27,512 |
| November 14, 2025 | 3.84 | 3.76 | 3.76 | 3.91 | 3.76 | 8,588 |
| November 13, 2025 | 3.92 | 3.84 | 3.84 | 3.99 | 3.84 | 28,418 |
| November 12, 2025 | 4 | 3.92 | 3.92 | 4 | 3.92 | 25,494 |
| November 11, 2025 | 4.09 | 4 | 4 | 4.09 | 4 | 16,625 |
| November 10, 2025 | 4.15 | 4.09 | 4.09 | 4.16 | 4.02 | 1.17M |
| November 07, 2025 | 4.03 | 4.11 | 4.11 | 4.19 | 4.02 | 9,450 |
| November 06, 2025 | 4.25 | 4.11 | 4.11 | 4.25 | 4.08 | 20,980 |
| November 04, 2025 | 4.3 | 4.17 | 4.17 | 4.3 | 4.14 | 22,587 |
| November 03, 2025 | 4.15 | 4.22 | 4.22 | 4.23 | 4.13 | 15,036 |
| October 31, 2025 | 4.23 | 4.15 | 4.15 | 4.25 | 4.14 | 32,718 |
| October 30, 2025 | 4.3 | 4.23 | 4.23 | 4.36 | 4.22 | 4,955 |
| October 29, 2025 | 4.37 | 4.31 | 4.31 | 4.38 | 4.22 | 15,178 |
| October 28, 2025 | 4.45 | 4.31 | 4.31 | 4.45 | 4.31 | 33,700 |
| October 27, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.33 | 15,373 |
| October 24, 2025 | 4.35 | 4.37 | 4.37 | 4.37 | 4.3 | 18,792 |
| October 23, 2025 | 4.27 | 4.29 | 4.29 | 4.41 | 4.27 | 27,646 |
| October 21, 2025 | 4.35 | 4.36 | 4.36 | 4.43 | 4.31 | 12,967 |
| October 20, 2025 | 4.44 | 4.35 | 4.35 | 4.52 | 4.35 | 52,587 |
| October 17, 2025 | 4.58 | 4.44 | 4.44 | 4.58 | 4.44 | 9,008 |
| October 16, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.38 | 19,195 |