3.98
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.97 | 3.96 | 3.96 | 4.02 | 3.94 | 210,315 |
| December 23, 2025 | 4.04 | 3.98 | 3.98 | 4.05 | 3.95 | 199,600 |
| December 22, 2025 | 4.01 | 3.99 | 3.99 | 4.08 | 3.94 | 529,819 |
| December 19, 2025 | 3.98 | 4.04 | 4.04 | 4.1 | 3.98 | 151,890 |
| December 18, 2025 | 4.06 | 4.02 | 4.02 | 4.07 | 4 | 104,293 |
| December 17, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 4.02 | 130,321 |
| December 16, 2025 | 4.11 | 4.08 | 4.08 | 4.13 | 4.03 | 110,965 |
| December 15, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.01 | 87,923 |
| December 12, 2025 | 4.04 | 4.09 | 4.09 | 4.15 | 3.9 | 175,899 |
| December 11, 2025 | 4.02 | 4.02 | 4.02 | 4.09 | 4 | 209,131 |
| December 10, 2025 | 4.1 | 4.02 | 4.02 | 4.12 | 4 | 250,078 |
| December 09, 2025 | 4.14 | 4.05 | 4.05 | 4.14 | 4 | 228,316 |
| December 08, 2025 | 4.17 | 4.1 | 4.1 | 4.5 | 4.07 | 153,860 |
| December 05, 2025 | 4.12 | 4.16 | 4.16 | 4.21 | 4.04 | 229,029 |
| December 04, 2025 | 4.06 | 4.09 | 4.09 | 4.17 | 4.04 | 258,212 |
| December 03, 2025 | 4.06 | 4.04 | 4.04 | 4.07 | 4.01 | 126,918 |
| December 02, 2025 | 4.22 | 4.05 | 4.05 | 4.22 | 3.99 | 481,875 |
| December 01, 2025 | 4.26 | 4.15 | 4.15 | 4.31 | 4.11 | 337,282 |
| November 28, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.24 | 312,838 |
| November 27, 2025 | 4.31 | 4.31 | 4.31 | 4.44 | 4.27 | 297,492 |
| November 26, 2025 | 4.34 | 4.32 | 4.32 | 4.4 | 4.26 | 212,919 |
| November 25, 2025 | 4.4 | 4.34 | 4.34 | 4.42 | 4.33 | 123,814 |
| November 24, 2025 | 4.42 | 4.4 | 4.4 | 4.48 | 4.4 | 106,412 |
| November 21, 2025 | 4.46 | 4.42 | 4.42 | 4.48 | 4.41 | 147,970 |
| November 19, 2025 | 4.48 | 4.44 | 4.44 | 4.57 | 4.38 | 383,420 |
| November 18, 2025 | 4.47 | 4.52 | 4.52 | 4.56 | 4.45 | 447,834 |
| November 17, 2025 | 4.54 | 4.48 | 4.48 | 4.55 | 4.46 | 431,396 |
| November 14, 2025 | 4.52 | 4.52 | 4.52 | 4.55 | 4.48 | 453,012 |
| November 13, 2025 | 4.54 | 4.49 | 4.49 | 4.56 | 4.48 | 458,420 |
| November 12, 2025 | 4.59 | 4.5 | 4.5 | 4.59 | 4.48 | 389,393 |
| November 11, 2025 | 4.48 | 4.52 | 4.52 | 4.6 | 4.46 | 650,074 |
| November 10, 2025 | 4.59 | 4.48 | 4.48 | 4.59 | 4.48 | 264,702 |
| November 07, 2025 | 4.56 | 4.57 | 4.57 | 4.6 | 4.45 | 190,996 |
| November 06, 2025 | 4.53 | 4.49 | 4.49 | 4.56 | 4.48 | 179,229 |
| November 04, 2025 | 4.65 | 4.53 | 4.53 | 4.68 | 4.5 | 800,605 |
| November 03, 2025 | 4.72 | 4.65 | 4.65 | 4.72 | 4.63 | 163,298 |
| October 31, 2025 | 4.73 | 4.65 | 4.65 | 4.73 | 4.61 | 195,154 |
| October 30, 2025 | 4.73 | 4.66 | 4.66 | 4.74 | 4.62 | 211,758 |
| October 29, 2025 | 4.65 | 4.67 | 4.67 | 4.74 | 4.58 | 197,220 |
| October 28, 2025 | 4.73 | 4.63 | 4.63 | 4.75 | 4.58 | 367,723 |
| October 27, 2025 | 4.98 | 4.71 | 4.71 | 4.98 | 4.68 | 568,769 |
| October 24, 2025 | 4.76 | 4.9 | 4.9 | 5.13 | 4.76 | 548,807 |
| October 23, 2025 | 4.79 | 4.84 | 4.84 | 4.87 | 4.66 | 357,156 |
| October 21, 2025 | 4.69 | 4.72 | 4.72 | 4.82 | 4.56 | 169,566 |
| October 20, 2025 | 4.5 | 4.63 | 4.63 | 4.66 | 4.47 | 235,694 |
| October 17, 2025 | 4.55 | 4.5 | 4.5 | 4.59 | 4.46 | 107,397 |
| October 16, 2025 | 4.51 | 4.55 | 4.55 | 4.59 | 4.51 | 85,587 |
| October 15, 2025 | 4.5 | 4.53 | 4.53 | 4.56 | 4.5 | 101,903 |
| October 14, 2025 | 4.55 | 4.52 | 4.52 | 4.57 | 4.51 | 143,860 |
| October 13, 2025 | 4.55 | 4.55 | 4.55 | 4.6 | 4.5 | 363,228 |
| October 10, 2025 | 4.62 | 4.56 | 4.56 | 4.67 | 4.54 | 270,632 |
| October 09, 2025 | 4.7 | 4.59 | 4.59 | 4.7 | 4.56 | 194,472 |
| October 08, 2025 | 4.66 | 4.58 | 4.58 | 4.79 | 4.57 | 495,860 |
| October 07, 2025 | 4.74 | 4.66 | 4.66 | 4.81 | 4.64 | 219,617 |
| October 06, 2025 | 4.95 | 4.72 | 4.72 | 4.95 | 4.6 | 524,260 |
| October 03, 2025 | 4.71 | 4.81 | 4.81 | 4.89 | 4.66 | 315,594 |
| October 01, 2025 | 4.6 | 4.71 | 4.71 | 4.73 | 4.6 | 135,079 |
| September 30, 2025 | 4.46 | 4.63 | 4.63 | 4.73 | 4.46 | 575,140 |
| September 29, 2025 | 4.88 | 4.77 | 4.77 | 4.9 | 4.73 | 245,132 |
| September 26, 2025 | 4.81 | 4.8 | 4.8 | 4.87 | 4.75 | 162,506 |