3.19
-0.04(-1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.39 | 3.19 | 3.19 | 3.39 | 3.1 | 9,704 |
| August 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0 |
| August 13, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0 |
| August 12, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0 |
| August 11, 2025 | 3.24 | 3.23 | 3.23 | 3.24 | 3.07 | 4,642 |
| August 08, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0 |
| August 07, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0 |
| August 06, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0 |
| August 05, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0 |
| August 04, 2025 | 3.13 | 3.24 | 3.24 | 3.25 | 3.13 | 2,015 |
| August 01, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| July 31, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| July 30, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| July 29, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| July 28, 2025 | 3.39 | 3.3 | 3.3 | 3.39 | 3.06 | 2,807 |
| July 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0 |
| July 24, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0 |
| July 23, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0 |
| July 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0 |
| July 21, 2025 | 3.34 | 3.23 | 3.23 | 3.34 | 3.03 | 3,599 |
| July 18, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0 |
| July 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0 |
| July 16, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0 |
| July 15, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0 |
| July 14, 2025 | 3.25 | 3.19 | 3.19 | 3.25 | 3.1 | 2,559 |
| July 11, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| July 10, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| July 09, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| July 08, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| July 07, 2025 | 3.1 | 3.1 | 3.1 | 3.15 | 2.85 | 3,509 |
| July 04, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| July 03, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| July 02, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| July 01, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| June 30, 2025 | 3.2 | 3 | 3 | 3.3 | 3 | 14,159 |
| June 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| June 26, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| June 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| June 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| June 23, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3.1 | 507 |
| June 20, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
| June 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
| June 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
| June 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
| June 16, 2025 | 3.3 | 3.21 | 3.21 | 3.42 | 3.09 | 3,476 |
| June 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| June 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| June 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| June 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| June 09, 2025 | 3.55 | 3.26 | 3.26 | 3.55 | 3.23 | 4,569 |
| June 06, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0 |
| June 05, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0 |
| June 04, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0 |
| June 03, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0 |
| June 02, 2025 | 3.41 | 3.4 | 3.4 | 3.58 | 3.3 | 1,898 |
| May 30, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0 |
| May 29, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0 |
| May 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0 |
| May 27, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0 |
| May 26, 2025 | 3.25 | 3.41 | 3.41 | 3.41 | 3.25 | 9,013 |