5.11
-0.05(-0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5.25 | 5.08 | 5.08 | 5.25 | 5.05 | 189,294 |
| August 18, 2025 | 5.09 | 5.16 | 5.16 | 5.4 | 5.01 | 347,953 |
| August 14, 2025 | 4.92 | 5 | 5 | 5.07 | 4.92 | 72,227 |
| August 13, 2025 | 5 | 4.98 | 4.98 | 5.08 | 4.95 | 126,976 |
| August 12, 2025 | 5.07 | 5.01 | 5.01 | 5.15 | 4.92 | 214,694 |
| August 11, 2025 | 4.98 | 5.03 | 5.03 | 5.09 | 4.87 | 120,511 |
| August 08, 2025 | 5.1 | 4.97 | 4.97 | 5.15 | 4.91 | 163,367 |
| August 07, 2025 | 4.91 | 5.02 | 5.02 | 5.15 | 4.79 | 175,335 |
| August 06, 2025 | 5.18 | 4.89 | 4.89 | 5.18 | 4.28 | 601,173 |
| August 05, 2025 | 5.2 | 5.11 | 5.11 | 5.2 | 5.06 | 150,059 |
| August 04, 2025 | 5.2 | 5.1 | 5.1 | 5.24 | 5.02 | 300,995 |
| August 01, 2025 | 5.48 | 5.14 | 5.14 | 5.48 | 5.01 | 238,995 |
| July 31, 2025 | 5.3 | 5.31 | 5.31 | 5.36 | 5.25 | 102,233 |
| July 30, 2025 | 5.51 | 5.35 | 5.35 | 5.52 | 5.32 | 200,120 |
| July 29, 2025 | 5.23 | 5.45 | 5.45 | 5.49 | 5.23 | 172,632 |
| July 28, 2025 | 5.44 | 5.26 | 5.26 | 5.44 | 5.23 | 151,746 |
| July 25, 2025 | 5.62 | 5.4 | 5.4 | 5.62 | 5.26 | 317,968 |
| July 24, 2025 | 5.63 | 5.51 | 5.51 | 5.65 | 5.5 | 111,156 |
| July 23, 2025 | 5.42 | 5.56 | 5.56 | 5.64 | 5.42 | 112,815 |
| July 22, 2025 | 5.57 | 5.53 | 5.53 | 5.66 | 5.49 | 176,998 |
| July 21, 2025 | 5.71 | 5.61 | 5.61 | 5.72 | 5.49 | 168,895 |
| July 18, 2025 | 5.76 | 5.68 | 5.68 | 5.79 | 5.56 | 251,040 |
| July 17, 2025 | 5.79 | 5.68 | 5.68 | 5.8 | 5.66 | 172,123 |
| July 16, 2025 | 5.73 | 5.7 | 5.7 | 5.78 | 5.68 | 315,288 |
| July 15, 2025 | 5.54 | 5.73 | 5.73 | 5.83 | 5.54 | 517,415 |
| July 14, 2025 | 5.67 | 5.6 | 5.6 | 5.69 | 5.55 | 351,686 |
| July 11, 2025 | 5.77 | 5.67 | 5.67 | 5.84 | 5.59 | 322,758 |
| July 10, 2025 | 5.85 | 5.72 | 5.72 | 5.85 | 5.69 | 370,719 |
| July 09, 2025 | 5.71 | 5.78 | 5.78 | 5.85 | 5.71 | 389,708 |
| July 08, 2025 | 5.73 | 5.71 | 5.71 | 5.75 | 5.66 | 212,084 |
| July 07, 2025 | 5.85 | 5.69 | 5.69 | 5.89 | 5.66 | 777,747 |
| July 04, 2025 | 5.54 | 5.79 | 5.79 | 5.93 | 5.53 | 1.93M |
| July 03, 2025 | 5.53 | 5.48 | 5.48 | 5.53 | 5.44 | 220,833 |
| July 02, 2025 | 5.57 | 5.46 | 5.46 | 5.58 | 5.4 | 364,535 |
| July 01, 2025 | 5.41 | 5.52 | 5.52 | 5.57 | 5.41 | 341,071 |
| June 30, 2025 | 5.53 | 5.41 | 5.41 | 5.54 | 5.39 | 361,656 |
| June 27, 2025 | 5.58 | 5.48 | 5.48 | 5.63 | 5.4 | 693,529 |
| June 26, 2025 | 5.54 | 5.5 | 5.5 | 5.68 | 5.43 | 662,562 |
| June 25, 2025 | 5.4 | 5.5 | 5.5 | 5.53 | 5.37 | 375,737 |
| June 24, 2025 | 5.39 | 5.36 | 5.36 | 5.45 | 5.31 | 444,271 |
| June 23, 2025 | 5.29 | 5.28 | 5.28 | 5.37 | 5.23 | 287,477 |
| June 20, 2025 | 5.26 | 5.25 | 5.25 | 5.36 | 5.22 | 336,882 |
| June 19, 2025 | 5.4 | 5.26 | 5.26 | 5.47 | 5.2 | 287,023 |
| June 18, 2025 | 5.35 | 5.37 | 5.37 | 5.43 | 5.29 | 273,939 |
| June 17, 2025 | 5.55 | 5.31 | 5.31 | 5.65 | 5.21 | 513,453 |
| June 16, 2025 | 5.52 | 5.5 | 5.5 | 5.55 | 5.45 | 336,601 |
| June 13, 2025 | 5.69 | 5.56 | 5.56 | 5.7 | 5.53 | 378,649 |
| June 12, 2025 | 5.84 | 5.67 | 5.67 | 5.84 | 5.64 | 346,963 |
| June 11, 2025 | 5.68 | 5.74 | 5.74 | 5.79 | 5.57 | 757,825 |
| June 10, 2025 | 5.67 | 5.62 | 5.62 | 5.7 | 5.6 | 475,499 |
| June 09, 2025 | 5.69 | 5.64 | 5.64 | 5.77 | 5.62 | 689,436 |
| June 06, 2025 | 5.68 | 5.6 | 5.6 | 5.76 | 5.55 | 448,289 |
| June 05, 2025 | 5.95 | 5.68 | 5.68 | 5.95 | 5.64 | 443,199 |
| June 04, 2025 | 5.87 | 5.82 | 5.82 | 5.98 | 5.8 | 606,921 |
| June 03, 2025 | 6.34 | 5.86 | 5.86 | 6.4 | 5.82 | 1.29M |
| June 02, 2025 | 5.55 | 6.17 | 6.17 | 6.63 | 5.53 | 4.78M |
| May 30, 2025 | 5.67 | 5.53 | 5.53 | 5.7 | 5.5 | 422,781 |
| May 29, 2025 | 5.58 | 5.61 | 5.61 | 5.67 | 5.5 | 280,441 |
| May 28, 2025 | 5.57 | 5.48 | 5.48 | 5.58 | 5.45 | 180,778 |
| May 27, 2025 | 5.5 | 5.5 | 5.5 | 5.63 | 5.5 | 376,719 |