4.65
-0.12(-2.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 4.86 | 4.81 | 4.81 | 4.89 | 4.81 | 109,707 |
| September 24, 2025 | 4.94 | 4.86 | 4.86 | 4.94 | 4.84 | 241,011 |
| September 23, 2025 | 4.97 | 4.89 | 4.89 | 4.99 | 4.85 | 328,764 |
| September 22, 2025 | 5.02 | 4.91 | 4.91 | 5.06 | 4.8 | 837,428 |
| September 19, 2025 | 5.01 | 5.02 | 5.02 | 5.04 | 5 | 96,173 |
| September 18, 2025 | 5.01 | 5 | 5 | 5.05 | 4.96 | 61,270 |
| September 17, 2025 | 5.04 | 5 | 5 | 5.04 | 4.95 | 108,168 |
| September 16, 2025 | 5.02 | 5 | 5 | 5.1 | 4.98 | 86,998 |
| September 15, 2025 | 4.95 | 5.02 | 5.02 | 5.1 | 4.9 | 243,490 |
| September 12, 2025 | 4.97 | 4.91 | 4.91 | 4.97 | 4.88 | 324,983 |
| September 11, 2025 | 4.99 | 4.93 | 4.93 | 4.99 | 4.9 | 260,504 |
| September 10, 2025 | 5.04 | 4.93 | 4.93 | 5.04 | 4.91 | 206,253 |
| September 09, 2025 | 5.09 | 5 | 5 | 5.09 | 4.92 | 161,623 |
| September 08, 2025 | 5.02 | 5 | 5 | 5.1 | 4.99 | 193,270 |
| September 05, 2025 | 5.03 | 5.06 | 5.06 | 5.1 | 4.94 | 247,244 |
| September 04, 2025 | 5.06 | 4.97 | 4.97 | 5.08 | 4.95 | 137,116 |
| September 03, 2025 | 5.07 | 5.03 | 5.03 | 5.15 | 5.02 | 279,283 |
| September 02, 2025 | 5 | 5.07 | 5.07 | 5.25 | 5 | 396,900 |
| September 01, 2025 | 4.95 | 4.98 | 4.98 | 5.19 | 4.89 | 217,617 |
| August 29, 2025 | 5 | 4.91 | 4.91 | 5.01 | 4.8 | 182,948 |
| August 28, 2025 | 5.08 | 4.97 | 4.97 | 5.08 | 4.95 | 206,922 |
| August 26, 2025 | 5.08 | 5.02 | 5.02 | 5.11 | 5.01 | 149,750 |
| August 25, 2025 | 5.14 | 5.08 | 5.08 | 5.2 | 5.02 | 189,219 |
| August 22, 2025 | 5.12 | 5.13 | 5.13 | 5.22 | 5.06 | 81,882 |
| August 21, 2025 | 5.13 | 5.17 | 5.17 | 5.24 | 5 | 109,862 |
| August 20, 2025 | 5.08 | 5.08 | 5.08 | 5.14 | 5.01 | 143,883 |
| 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 |
