2.14
-0.12(-5.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.33 | 2.14 | 2.14 | 2.33 | 2.12 | 403,539 |
| September 25, 2025 | 2.3 | 2.26 | 2.26 | 2.43 | 2.2 | 636,133 |
| September 24, 2025 | 2.34 | 2.3 | 2.3 | 2.44 | 2.12 | 2.12M |
| September 23, 2025 | 2.2 | 2.32 | 2.32 | 2.32 | 2.18 | 2.78M |
| September 22, 2025 | 1.94 | 2.11 | 2.11 | 2.11 | 1.92 | 1.86M |
| September 19, 2025 | 1.91 | 1.92 | 1.92 | 1.95 | 1.89 | 493,753 |
| September 18, 2025 | 1.9 | 1.9 | 1.9 | 1.91 | 1.89 | 242,494 |
| September 17, 2025 | 1.91 | 1.89 | 1.89 | 1.91 | 1.88 | 375,295 |
| September 16, 2025 | 1.91 | 1.89 | 1.89 | 1.91 | 1.88 | 226,701 |
| September 15, 2025 | 1.9 | 1.89 | 1.89 | 1.92 | 1.88 | 362,743 |
| September 12, 2025 | 1.92 | 1.91 | 1.91 | 1.92 | 1.87 | 265,220 |
| September 11, 2025 | 1.9 | 1.91 | 1.91 | 1.92 | 1.88 | 287,343 |
| September 10, 2025 | 1.92 | 1.9 | 1.9 | 1.92 | 1.88 | 152,081 |
| September 09, 2025 | 1.92 | 1.89 | 1.89 | 1.92 | 1.86 | 298,345 |
| September 08, 2025 | 1.9 | 1.91 | 1.91 | 1.92 | 1.86 | 284,730 |
| September 05, 2025 | 1.91 | 1.89 | 1.89 | 1.93 | 1.85 | 172,810 |
| September 04, 2025 | 1.87 | 1.87 | 1.87 | 1.89 | 1.85 | 147,951 |
| September 03, 2025 | 1.86 | 1.87 | 1.87 | 1.89 | 1.85 | 477,687 |
| September 02, 2025 | 1.91 | 1.88 | 1.88 | 1.92 | 1.85 | 392,687 |
| September 01, 2025 | 1.9 | 1.91 | 1.91 | 1.94 | 1.85 | 251,317 |
| August 29, 2025 | 1.93 | 1.9 | 1.9 | 1.94 | 1.8 | 314,293 |
| August 28, 2025 | 1.95 | 1.89 | 1.89 | 1.95 | 1.88 | 560,127 |
| August 26, 2025 | 1.93 | 1.94 | 1.94 | 1.95 | 1.91 | 656,207 |
| August 25, 2025 | 1.91 | 1.92 | 1.92 | 1.93 | 1.9 | 246,153 |
| August 22, 2025 | 1.96 | 1.91 | 1.91 | 1.96 | 1.9 | 337,313 |
| August 21, 2025 | 1.92 | 1.92 | 1.92 | 1.96 | 1.91 | 296,179 |
| August 20, 2025 | 1.95 | 1.92 | 1.92 | 1.97 | 1.91 | 401,300 |
| August 19, 2025 | 1.93 | 1.94 | 1.94 | 1.98 | 1.92 | 169,199 |
| August 18, 2025 | 1.88 | 1.93 | 1.93 | 1.98 | 1.88 | 241,518 |
| August 14, 2025 | 1.97 | 1.93 | 1.93 | 1.98 | 1.9 | 193,932 |
| August 13, 2025 | 2.07 | 1.95 | 1.95 | 2.07 | 1.9 | 346,371 |
| August 12, 2025 | 1.93 | 1.94 | 1.94 | 1.99 | 1.93 | 154,383 |
| August 11, 2025 | 2 | 1.96 | 1.96 | 2 | 1.93 | 158,049 |
| August 08, 2025 | 1.95 | 1.96 | 1.96 | 2 | 1.93 | 255,748 |
| August 07, 2025 | 1.94 | 1.95 | 1.95 | 1.98 | 1.93 | 185,496 |
| August 06, 2025 | 1.99 | 1.94 | 1.94 | 1.99 | 1.92 | 193,425 |
| August 05, 2025 | 2.03 | 1.95 | 1.95 | 2.04 | 1.94 | 304,971 |
| August 04, 2025 | 2.01 | 1.99 | 1.99 | 2.02 | 1.93 | 308,054 |
| August 01, 2025 | 1.98 | 1.96 | 1.96 | 2.01 | 1.94 | 119,732 |
| July 31, 2025 | 1.93 | 1.98 | 1.98 | 2 | 1.91 | 180,312 |
| July 30, 2025 | 1.96 | 1.97 | 1.97 | 1.99 | 1.95 | 190,550 |
| July 29, 2025 | 1.98 | 1.96 | 1.96 | 2 | 1.91 | 288,773 |
| July 28, 2025 | 2.02 | 1.97 | 1.97 | 2.02 | 1.95 | 144,349 |
| July 25, 2025 | 1.99 | 1.97 | 1.97 | 2.02 | 1.95 | 269,245 |
| July 24, 2025 | 2.03 | 1.99 | 1.99 | 2.04 | 1.91 | 808,153 |
| July 23, 2025 | 2.11 | 2.02 | 2.02 | 2.11 | 2 | 275,338 |
| July 22, 2025 | 2.07 | 2.01 | 2.01 | 2.1 | 2.01 | 403,224 |
| July 21, 2025 | 2.12 | 2.06 | 2.06 | 2.15 | 2.01 | 678,101 |
| July 18, 2025 | 2.18 | 2.12 | 2.12 | 2.18 | 2.06 | 294,646 |
| July 17, 2025 | 2.15 | 2.14 | 2.14 | 2.17 | 2.06 | 354,960 |
| July 16, 2025 | 2 | 2.1 | 2.1 | 2.15 | 2 | 558,524 |
| July 15, 2025 | 2 | 2.06 | 2.06 | 2.18 | 1.98 | 2.72M |
| July 14, 2025 | 2.19 | 2.09 | 2.09 | 2.19 | 2.09 | 1.26M |
| July 11, 2025 | 2.27 | 2.2 | 2.2 | 2.34 | 2.2 | 983,088 |
| July 10, 2025 | 2.26 | 2.32 | 2.32 | 2.39 | 2.26 | 292,160 |
| July 09, 2025 | 2.39 | 2.33 | 2.33 | 2.39 | 2.28 | 229,347 |
| July 08, 2025 | 2.3 | 2.32 | 2.32 | 2.4 | 2.26 | 335,652 |
| July 07, 2025 | 2.35 | 2.34 | 2.34 | 2.39 | 2.29 | 342,445 |
| July 04, 2025 | 2.46 | 2.41 | 2.41 | 2.46 | 2.36 | 184,299 |
| July 03, 2025 | 2.45 | 2.41 | 2.41 | 2.46 | 2.35 | 313,355 |