5.51
+0.1(+1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.53 | 5.51 | 5.51 | 5.8 | 5.27 | 13,731 |
| December 04, 2025 | 5.41 | 5.41 | 5.41 | 5.84 | 5.38 | 12,372 |
| December 03, 2025 | 5.57 | 5.38 | 5.38 | 5.58 | 5.3 | 10,862 |
| December 02, 2025 | 5.32 | 5.58 | 5.58 | 5.65 | 5.27 | 8,216 |
| December 01, 2025 | 5.25 | 5.32 | 5.32 | 5.6 | 5.25 | 12,455 |
| November 28, 2025 | 5.8 | 5.44 | 5.44 | 5.8 | 5.32 | 37,826 |
| November 27, 2025 | 5.59 | 5.52 | 5.52 | 5.6 | 5.39 | 3,462 |
| November 26, 2025 | 5.23 | 5.5 | 5.5 | 5.56 | 5.23 | 6,605 |
| November 25, 2025 | 5.6 | 5.36 | 5.36 | 5.6 | 5.28 | 21,061 |
| November 24, 2025 | 5.6 | 5.32 | 5.32 | 5.6 | 5.26 | 29,518 |
| November 21, 2025 | 5.6 | 5.49 | 5.49 | 5.64 | 5.28 | 12,861 |
| November 19, 2025 | 5.18 | 5.32 | 5.32 | 5.39 | 5.18 | 12,909 |
| November 18, 2025 | 5.41 | 5.26 | 5.26 | 5.59 | 5.17 | 72,030 |
| November 17, 2025 | 5.41 | 5.49 | 5.49 | 5.74 | 5.41 | 11,515 |
| November 14, 2025 | 6.15 | 5.75 | 5.75 | 6.15 | 5.7 | 90,855 |
| November 13, 2025 | 6.36 | 6.15 | 6.15 | 6.36 | 6.01 | 131,910 |
| November 12, 2025 | 5.02 | 5.79 | 5.79 | 5.79 | 5.02 | 95,978 |
| November 11, 2025 | 5.16 | 5.27 | 5.27 | 5.47 | 5.11 | 8,119 |
| November 10, 2025 | 5.17 | 5.16 | 5.16 | 5.39 | 5.11 | 13,276 |
| November 07, 2025 | 5.4 | 5.17 | 5.17 | 5.4 | 4.91 | 19,918 |
| November 06, 2025 | 5.33 | 5.4 | 5.4 | 5.56 | 5.2 | 13,491 |
| November 04, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.16 | 6,691 |
| November 03, 2025 | 5.65 | 5.46 | 5.46 | 5.65 | 5.28 | 12,784 |
| October 31, 2025 | 5.15 | 5.44 | 5.44 | 5.56 | 5.15 | 10,061 |
| October 30, 2025 | 5.6 | 5.4 | 5.4 | 5.8 | 5.06 | 29,131 |
| October 29, 2025 | 5.7 | 5.58 | 5.58 | 5.7 | 5.38 | 5,492 |
| October 28, 2025 | 5.78 | 5.53 | 5.53 | 5.78 | 5.35 | 13,082 |
| October 27, 2025 | 5.86 | 5.64 | 5.64 | 5.86 | 5.4 | 8,540 |
| October 24, 2025 | 5.48 | 5.56 | 5.56 | 5.65 | 5.31 | 3,217 |
| October 23, 2025 | 5.83 | 5.48 | 5.48 | 5.83 | 5.37 | 19,097 |
| October 21, 2025 | 5.75 | 5.68 | 5.68 | 5.75 | 5.55 | 10,156 |
| October 20, 2025 | 5.4 | 5.55 | 5.55 | 5.64 | 5.39 | 11,414 |
| October 17, 2025 | 5.42 | 5.31 | 5.31 | 5.61 | 5.2 | 18,417 |
| October 16, 2025 | 5.34 | 5.23 | 5.23 | 5.67 | 4.92 | 46,160 |
| October 15, 2025 | 5.49 | 5.38 | 5.38 | 5.49 | 5.35 | 4,229 |
| October 14, 2025 | 5.47 | 5.5 | 5.5 | 5.8 | 5.47 | 34,002 |
| October 13, 2025 | 5.52 | 5.54 | 5.54 | 5.75 | 5.47 | 17,911 |
| October 10, 2025 | 5.55 | 5.58 | 5.58 | 5.88 | 5.51 | 6,224 |
| October 09, 2025 | 5.5 | 5.64 | 5.64 | 5.95 | 5.4 | 12,525 |
| October 08, 2025 | 5.83 | 5.73 | 5.73 | 5.83 | 5.46 | 10,527 |
| October 07, 2025 | 5.61 | 5.59 | 5.59 | 5.86 | 5.52 | 12,564 |
| October 06, 2025 | 5.5 | 5.59 | 5.59 | 5.65 | 5.5 | 26,389 |
| October 03, 2025 | 5.46 | 5.39 | 5.39 | 5.74 | 5.27 | 49,843 |
| October 01, 2025 | 5.61 | 5.48 | 5.48 | 5.67 | 5.31 | 11,625 |
| September 30, 2025 | 5.62 | 5.5 | 5.5 | 5.62 | 5.21 | 17,846 |
| September 29, 2025 | 5.64 | 5.48 | 5.48 | 5.77 | 5.36 | 11,425 |
| September 26, 2025 | 5.66 | 5.64 | 5.64 | 5.87 | 5.58 | 8,947 |
| September 25, 2025 | 5.81 | 5.68 | 5.68 | 5.89 | 5.66 | 33,582 |
| September 24, 2025 | 5.74 | 5.81 | 5.81 | 5.85 | 5.63 | 11,202 |
| September 23, 2025 | 5.81 | 5.73 | 5.73 | 5.95 | 5.67 | 29,421 |
| September 22, 2025 | 6 | 5.83 | 5.83 | 6 | 5.7 | 33,622 |
| September 19, 2025 | 5.91 | 6 | 6 | 6.09 | 5.75 | 7,255 |
| September 18, 2025 | 6.14 | 5.91 | 5.91 | 6.14 | 5.86 | 39,093 |
| September 17, 2025 | 5.85 | 5.93 | 5.93 | 6.02 | 5.76 | 5,998 |
| September 16, 2025 | 5.97 | 5.85 | 5.85 | 5.97 | 5.74 | 6,725 |
| September 15, 2025 | 6.1 | 5.72 | 5.72 | 6.22 | 5.63 | 56,596 |
| September 12, 2025 | 5.95 | 5.93 | 5.93 | 6.15 | 5.66 | 31,487 |
| September 11, 2025 | 5.98 | 5.95 | 5.95 | 5.98 | 5.82 | 2,876 |
| September 10, 2025 | 6.06 | 5.86 | 5.86 | 6.15 | 5.82 | 8,246 |
| September 09, 2025 | 6.1 | 5.94 | 5.94 | 6.19 | 5.9 | 6,707 |