4.51
-0.01(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 4.39 | 4.52 | 4.52 | 4.57 | 4.33 | 7.97M |
| October 28, 2025 | 4.41 | 4.36 | 4.36 | 4.44 | 4.35 | 4.24M |
| October 27, 2025 | 4.44 | 4.43 | 4.43 | 4.47 | 4.37 | 4M |
| October 24, 2025 | 4.5 | 4.41 | 4.41 | 4.53 | 4.35 | 5.4M |
| October 23, 2025 | 4.53 | 4.5 | 4.5 | 4.61 | 4.47 | 5.16M |
| October 21, 2025 | 4.39 | 4.51 | 4.51 | 4.55 | 4.37 | 1.58M |
| October 20, 2025 | 4.55 | 4.36 | 4.36 | 4.55 | 4.33 | 5.38M |
| October 17, 2025 | 4.62 | 4.5 | 4.5 | 4.64 | 4.5 | 3.77M |
| October 16, 2025 | 4.7 | 4.61 | 4.61 | 4.7 | 4.6 | 3.04M |
| October 15, 2025 | 4.73 | 4.64 | 4.64 | 4.79 | 4.62 | 4.41M |
| October 14, 2025 | 4.82 | 4.73 | 4.73 | 4.84 | 4.71 | 4.23M |
| October 13, 2025 | 4.92 | 4.84 | 4.84 | 4.92 | 4.75 | 5.55M |
| October 10, 2025 | 4.86 | 4.91 | 4.91 | 4.93 | 4.86 | 3.14M |
| October 09, 2025 | 4.89 | 4.86 | 4.86 | 4.9 | 4.82 | 1.57M |
| October 08, 2025 | 4.89 | 4.86 | 4.86 | 4.93 | 4.82 | 3.61M |
| October 07, 2025 | 4.96 | 4.87 | 4.87 | 4.99 | 4.84 | 3.38M |
| October 06, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.9 | 2.55M |
| October 03, 2025 | 4.99 | 4.98 | 4.98 | 5.01 | 4.92 | 2.23M |
| October 01, 2025 | 4.9 | 4.95 | 4.95 | 4.98 | 4.84 | 2.85M |
| September 30, 2025 | 5 | 4.85 | 4.85 | 5 | 4.82 | 3.89M |
| September 29, 2025 | 5.08 | 4.91 | 4.91 | 5.12 | 4.9 | 6M |
| September 26, 2025 | 5.15 | 5.08 | 5.08 | 5.17 | 5.05 | 2.25M |
| September 25, 2025 | 5.17 | 5.15 | 5.15 | 5.24 | 5.08 | 3.46M |
| September 24, 2025 | 5.34 | 5.17 | 5.17 | 5.38 | 5.16 | 3.37M |
| September 23, 2025 | 5.32 | 5.35 | 5.35 | 5.39 | 5.31 | 1.95M |
| September 22, 2025 | 5.53 | 5.35 | 5.35 | 5.53 | 5.33 | 4.03M |
| September 19, 2025 | 5.63 | 5.49 | 5.49 | 5.68 | 5.43 | 4.34M |
| September 18, 2025 | 5.8 | 5.64 | 5.64 | 5.8 | 5.6 | 3.3M |
| September 17, 2025 | 5.7 | 5.75 | 5.75 | 5.97 | 5.7 | 5.63M |
| September 16, 2025 | 5.66 | 5.7 | 5.7 | 5.99 | 5.49 | 7.5M |
| September 15, 2025 | 5.7 | 5.64 | 5.64 | 5.73 | 5.61 | 3.46M |
| September 12, 2025 | 5.62 | 5.61 | 5.61 | 5.8 | 5.48 | 5.76M |
| September 11, 2025 | 5.42 | 5.62 | 5.62 | 5.7 | 5.34 | 4.83M |
| September 10, 2025 | 5.41 | 5.39 | 5.39 | 5.45 | 5.38 | 1.39M |
| September 09, 2025 | 5.6 | 5.41 | 5.41 | 5.6 | 5.38 | 2.31M |
| September 08, 2025 | 5.57 | 5.53 | 5.53 | 5.65 | 5.46 | 3.71M |
| September 05, 2025 | 5.01 | 5.41 | 5.41 | 5.59 | 4.94 | 6.92M |
| September 04, 2025 | 5.09 | 4.81 | 4.81 | 5.12 | 4.06 | 1.44M |
| September 03, 2025 | 5.09 | 5.08 | 5.08 | 5.11 | 5.06 | 1.11M |
| September 02, 2025 | 5.08 | 5.09 | 5.09 | 5.15 | 5.06 | 1.28M |
| September 01, 2025 | 5.11 | 5.09 | 5.09 | 5.14 | 5.03 | 1.35M |
| August 29, 2025 | 5.1 | 5.11 | 5.11 | 5.15 | 5.07 | 919,242 |
| August 28, 2025 | 5.13 | 5.12 | 5.12 | 5.15 | 5.08 | 948,696 |
| August 26, 2025 | 5.17 | 5.13 | 5.13 | 5.17 | 5.08 | 1.01M |
| August 25, 2025 | 5.21 | 5.18 | 5.18 | 5.22 | 5.16 | 1.39M |
| August 22, 2025 | 5.21 | 5.19 | 5.19 | 5.22 | 5.15 | 1.07M |
| August 21, 2025 | 5.23 | 5.21 | 5.21 | 5.29 | 5.19 | 1.64M |
| August 20, 2025 | 5.12 | 5.22 | 5.22 | 5.25 | 5.11 | 2.38M |
| August 19, 2025 | 5.3 | 5.13 | 5.13 | 5.3 | 5.08 | 1.65M |
| August 18, 2025 | 5.03 | 5.15 | 5.15 | 5.2 | 4.93 | 1.51M |
| August 14, 2025 | 5.04 | 4.96 | 4.96 | 5.04 | 4.95 | 972,881 |
| August 13, 2025 | 5.07 | 4.94 | 4.94 | 5.1 | 4.9 | 2.76M |
| August 12, 2025 | 5.04 | 5.02 | 5.02 | 5.11 | 5 | 2.71M |
| August 11, 2025 | 5.1 | 5.03 | 5.03 | 5.12 | 5 | 3.06M |
| August 08, 2025 | 5.23 | 5.12 | 5.12 | 5.23 | 5.1 | 1.23M |
| August 07, 2025 | 5.15 | 5.19 | 5.19 | 5.22 | 5.08 | 1.52M |
| August 06, 2025 | 5.2 | 5.15 | 5.15 | 5.27 | 5.09 | 2.18M |
| August 05, 2025 | 5.29 | 5.2 | 5.2 | 5.38 | 5.15 | 2.14M |
| August 04, 2025 | 5.4 | 5.29 | 5.29 | 5.44 | 5.21 | 2.68M |
| August 01, 2025 | 5.37 | 5.35 | 5.35 | 5.52 | 5.3 | 1.7M |