5.36
+0.09(+1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 4.36 | 4.43 | 4.43 | 4.43 | 4.36 | 6,321 |
| July 02, 2025 | 4.28 | 4.35 | 4.35 | 4.35 | 4.28 | 8,307 |
| July 01, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.27 | 54,826 |
| June 30, 2025 | 4.14 | 4.22 | 4.22 | 4.22 | 4.1 | 14,227 |
| June 27, 2025 | 4.09 | 4.14 | 4.14 | 4.15 | 4.05 | 43,736 |
| June 26, 2025 | 4.13 | 4.07 | 4.07 | 4.21 | 4.07 | 26,470 |
| June 25, 2025 | 4.23 | 4.13 | 4.13 | 4.26 | 4.09 | 40,701 |
| June 24, 2025 | 4.13 | 4.18 | 4.18 | 4.19 | 4.02 | 21,290 |
| June 23, 2025 | 4.11 | 4.11 | 4.11 | 4.2 | 4.11 | 45,739 |
| June 20, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.2 | 19,603 |
| June 19, 2025 | 4.4 | 4.29 | 4.29 | 4.4 | 4.25 | 67,265 |
| June 18, 2025 | 4.3 | 4.32 | 4.32 | 4.38 | 4.3 | 44,319 |
| June 17, 2025 | 4.22 | 4.3 | 4.3 | 4.3 | 4.22 | 27,035 |
| June 16, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.18 | 44,770 |
| June 13, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.1 | 12,707 |
| June 12, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.02 | 10,066 |
| June 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | 30,229 |
| June 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 46,013 |
| June 09, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | 58,309 |
| June 06, 2025 | 3.78 | 3.81 | 3.81 | 3.82 | 3.67 | 115,106 |
| June 05, 2025 | 3.85 | 3.75 | 3.75 | 3.85 | 3.72 | 118,320 |
| June 04, 2025 | 3.82 | 3.79 | 3.79 | 3.86 | 3.78 | 34,928 |
| June 03, 2025 | 3.8 | 3.79 | 3.79 | 3.82 | 3.67 | 82,488 |
| June 02, 2025 | 3.85 | 3.75 | 3.75 | 3.89 | 3.74 | 104,281 |
| May 30, 2025 | 3.89 | 3.82 | 3.82 | 3.93 | 3.81 | 78,019 |
| May 29, 2025 | 3.96 | 3.89 | 3.89 | 4.03 | 3.88 | 84,056 |
| May 28, 2025 | 4.09 | 3.96 | 3.96 | 4.12 | 3.95 | 72,273 |
| May 27, 2025 | 4.18 | 4.04 | 4.04 | 4.18 | 4.04 | 36,398 |
| May 26, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.02 | 23,198 |