4.32
-0.07(-1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.49 | 4.32 | 4.32 | 4.57 | 4.25 | 142,514 |
| October 20, 2025 | 4.38 | 4.39 | 4.39 | 4.49 | 4.22 | 55,533 |
| October 17, 2025 | 4.3 | 4.26 | 4.26 | 4.4 | 4.23 | 65,271 |
| October 16, 2025 | 4.54 | 4.36 | 4.36 | 4.54 | 4.32 | 70,310 |
| October 15, 2025 | 4.44 | 4.34 | 4.34 | 4.58 | 4.16 | 38,172 |
| October 14, 2025 | 4.38 | 4.36 | 4.36 | 4.62 | 4.3 | 166,355 |
| October 13, 2025 | 4.89 | 4.4 | 4.4 | 5.08 | 4.38 | 1.01M |
| October 10, 2025 | 4.11 | 4.62 | 4.62 | 4.62 | 4.11 | 380,800 |
| October 09, 2025 | 4.2 | 4.2 | 4.2 | 4.26 | 4.16 | 33,662 |
| October 08, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.03 | 48,780 |
| October 07, 2025 | 4.05 | 4.19 | 4.19 | 4.21 | 4.05 | 23,653 |
| October 06, 2025 | 4.15 | 4.09 | 4.09 | 4.23 | 4.05 | 46,208 |
| October 03, 2025 | 4.26 | 4.18 | 4.18 | 4.29 | 4.1 | 109,306 |
| October 01, 2025 | 4.25 | 4.19 | 4.19 | 4.25 | 4.13 | 45,339 |
| September 30, 2025 | 4.15 | 4.17 | 4.17 | 4.29 | 4.15 | 45,999 |
| September 29, 2025 | 4.42 | 4.18 | 4.18 | 4.42 | 4.13 | 34,987 |
| September 26, 2025 | 4.38 | 4.26 | 4.26 | 4.38 | 4.19 | 46,209 |
| September 25, 2025 | 4.25 | 4.23 | 4.23 | 4.37 | 4.22 | 48,397 |
| September 24, 2025 | 4.28 | 4.3 | 4.3 | 4.41 | 4.27 | 55,497 |
| September 23, 2025 | 4.3 | 4.32 | 4.32 | 4.44 | 4.26 | 43,837 |
| September 22, 2025 | 4.45 | 4.37 | 4.37 | 4.45 | 4.22 | 49,260 |
| September 19, 2025 | 4.24 | 4.36 | 4.36 | 4.51 | 4.2 | 115,629 |
| September 18, 2025 | 4.46 | 4.3 | 4.3 | 4.49 | 4.28 | 72,950 |
| September 17, 2025 | 4.3 | 4.37 | 4.37 | 4.46 | 4.3 | 16,821 |
| September 16, 2025 | 4.45 | 4.36 | 4.36 | 4.54 | 4.26 | 94,767 |
| September 15, 2025 | 4.46 | 4.39 | 4.39 | 4.54 | 4.35 | 70,769 |
| September 12, 2025 | 4.32 | 4.46 | 4.46 | 4.5 | 4.32 | 88,519 |
| September 11, 2025 | 4.43 | 4.4 | 4.4 | 4.55 | 4.26 | 64,330 |
| September 10, 2025 | 4.47 | 4.35 | 4.35 | 4.47 | 4.16 | 102,812 |
| September 09, 2025 | 4.29 | 4.33 | 4.33 | 4.42 | 4.1 | 134,936 |
| September 08, 2025 | 4.15 | 4.23 | 4.23 | 4.38 | 4.13 | 48,042 |
| September 05, 2025 | 4.24 | 4.19 | 4.19 | 4.24 | 4.09 | 62,785 |
| September 04, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.16 | 48,556 |
| September 03, 2025 | 4.1 | 4.17 | 4.17 | 4.2 | 4.1 | 36,170 |
| September 02, 2025 | 4.21 | 4.1 | 4.1 | 4.24 | 4.01 | 78,697 |
| September 01, 2025 | 4.12 | 4.11 | 4.11 | 4.21 | 4.1 | 155,138 |
| August 29, 2025 | 4.11 | 4.24 | 4.24 | 4.3 | 4.11 | 22,316 |
| August 28, 2025 | 4.24 | 4.18 | 4.18 | 4.24 | 4.07 | 28,327 |
| August 26, 2025 | 4.29 | 4.17 | 4.17 | 4.3 | 4.13 | 49,665 |
| August 25, 2025 | 4.26 | 4.24 | 4.24 | 4.3 | 4.12 | 59,498 |
| August 22, 2025 | 4.18 | 4.21 | 4.21 | 4.34 | 4.14 | 60,031 |
| August 21, 2025 | 4.2 | 4.33 | 4.33 | 4.35 | 4.2 | 28,499 |
| August 20, 2025 | 4.16 | 4.23 | 4.23 | 4.45 | 4.11 | 86,562 |
| August 19, 2025 | 4.31 | 4.27 | 4.27 | 4.31 | 4.2 | 42,434 |
| August 18, 2025 | 4.4 | 4.31 | 4.31 | 4.4 | 4.21 | 48,639 |
| August 14, 2025 | 4.35 | 4.28 | 4.28 | 4.44 | 4.15 | 87,374 |
| August 13, 2025 | 4.55 | 4.35 | 4.35 | 4.55 | 4.24 | 104,816 |
| August 12, 2025 | 4.41 | 4.46 | 4.46 | 4.55 | 4.3 | 80,803 |
| August 11, 2025 | 4.58 | 4.4 | 4.4 | 4.58 | 4.35 | 64,294 |
| August 08, 2025 | 4.48 | 4.43 | 4.43 | 4.59 | 4.35 | 45,536 |
| August 07, 2025 | 4.62 | 4.48 | 4.48 | 4.62 | 4.35 | 44,127 |
| August 06, 2025 | 4.45 | 4.49 | 4.49 | 4.67 | 4.45 | 34,155 |
| August 05, 2025 | 4.59 | 4.46 | 4.46 | 4.59 | 4.43 | 26,205 |
| August 04, 2025 | 4.49 | 4.47 | 4.47 | 4.67 | 4.4 | 50,659 |
| August 01, 2025 | 4.5 | 4.49 | 4.49 | 4.68 | 4.4 | 26,303 |
| July 31, 2025 | 4.48 | 4.52 | 4.52 | 4.69 | 4.4 | 60,254 |
| July 30, 2025 | 4.79 | 4.57 | 4.57 | 4.79 | 4.44 | 60,234 |
| July 29, 2025 | 4.75 | 4.63 | 4.63 | 4.84 | 4.5 | 98,854 |
| July 28, 2025 | 4.83 | 4.64 | 4.64 | 4.93 | 4.58 | 47,828 |
| July 25, 2025 | 4.93 | 4.83 | 4.83 | 4.93 | 4.8 | 14,393 |