4.31
+0.03(+0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 4.85 | 4.84 | 4.84 | 4.93 | 4.75 | 38,009 |
| July 23, 2025 | 4.76 | 4.85 | 4.85 | 4.93 | 4.75 | 50,300 |
| July 22, 2025 | 4.96 | 4.87 | 4.87 | 4.96 | 4.75 | 67,716 |
| July 21, 2025 | 4.73 | 4.98 | 4.98 | 5.05 | 4.73 | 114,187 |
| July 18, 2025 | 4.94 | 4.97 | 4.97 | 5 | 4.8 | 63,356 |
| July 17, 2025 | 4.85 | 4.92 | 4.92 | 4.99 | 4.7 | 74,988 |
| July 16, 2025 | 4.92 | 4.85 | 4.85 | 5.25 | 4.75 | 314,339 |
| July 15, 2025 | 5.05 | 5.01 | 5.01 | 5.05 | 4.9 | 62,361 |
| July 14, 2025 | 4.84 | 4.87 | 4.87 | 4.94 | 4.82 | 91,868 |
| July 11, 2025 | 5 | 4.86 | 4.86 | 5 | 4.75 | 142,502 |
| July 10, 2025 | 5.09 | 5 | 5 | 5.09 | 4.83 | 113,618 |
| July 09, 2025 | 5.27 | 5.09 | 5.09 | 5.37 | 5.05 | 242,555 |
| July 08, 2025 | 5.21 | 5.19 | 5.19 | 5.29 | 5.03 | 289,957 |
| July 07, 2025 | 5.48 | 5.2 | 5.2 | 5.62 | 5.17 | 349,850 |
| July 04, 2025 | 5.62 | 5.48 | 5.48 | 5.84 | 5.26 | 448,053 |
| July 03, 2025 | 5.84 | 5.62 | 5.62 | 6 | 5.4 | 635,655 |
| July 02, 2025 | 6.31 | 5.84 | 5.84 | 6.31 | 5.67 | 2.11M |
| July 01, 2025 | 6.17 | 6.31 | 6.31 | 6.34 | 6.01 | 4.45M |
| June 30, 2025 | 4.52 | 5.29 | 5.29 | 5.29 | 4.52 | 572,057 |
| June 27, 2025 | 4.47 | 4.41 | 4.41 | 4.47 | 4.31 | 121,158 |
| June 26, 2025 | 4.4 | 4.34 | 4.34 | 4.49 | 4.25 | 102,130 |
| June 25, 2025 | 4.35 | 4.34 | 4.34 | 4.4 | 4.2 | 36,758 |
| June 24, 2025 | 4.17 | 4.28 | 4.28 | 4.35 | 4.15 | 60,636 |
| June 23, 2025 | 4.29 | 4.25 | 4.25 | 4.29 | 4.15 | 50,032 |
| June 20, 2025 | 4.3 | 4.15 | 4.15 | 4.3 | 4.12 | 31,108 |
| June 19, 2025 | 4.2 | 4.12 | 4.12 | 4.2 | 4.08 | 59,923 |
| June 18, 2025 | 4.27 | 4.19 | 4.19 | 4.27 | 4.16 | 45,926 |
| June 17, 2025 | 4.33 | 4.27 | 4.27 | 4.33 | 4.09 | 67,520 |
| June 16, 2025 | 4.43 | 4.31 | 4.31 | 4.43 | 4.2 | 76,466 |
| June 13, 2025 | 4.7 | 4.43 | 4.43 | 4.81 | 4.41 | 169,484 |
| June 12, 2025 | 4.79 | 4.65 | 4.65 | 4.79 | 4.57 | 53,909 |
| June 11, 2025 | 4.65 | 4.65 | 4.65 | 4.74 | 4.62 | 50,026 |
| June 10, 2025 | 4.81 | 4.65 | 4.65 | 4.84 | 4.64 | 144,453 |
| June 09, 2025 | 4.6 | 4.7 | 4.7 | 4.84 | 4.6 | 88,636 |
| June 06, 2025 | 4.64 | 4.61 | 4.61 | 4.78 | 4.59 | 51,310 |
| June 05, 2025 | 4.68 | 4.56 | 4.56 | 4.68 | 4.5 | 58,549 |
| June 04, 2025 | 4.7 | 4.61 | 4.61 | 4.7 | 4.53 | 85,624 |
| June 03, 2025 | 4.87 | 4.77 | 4.77 | 4.87 | 4.57 | 99,813 |
| June 02, 2025 | 4.43 | 4.64 | 4.64 | 4.64 | 4.43 | 40,417 |
| May 30, 2025 | 4.47 | 4.42 | 4.42 | 4.47 | 4.42 | 22,497 |
| May 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 20,591 |
| May 28, 2025 | 4.7 | 4.62 | 4.62 | 4.7 | 4.62 | 16,043 |
| May 27, 2025 | 4.76 | 4.72 | 4.72 | 4.78 | 4.72 | 14,190 |
| May 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 22,434 |