4.92
-0.16(-3.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 31, 2025 | 5.37 | 5.4 | 5.4 | 5.5 | 5.3 | 1.43M |
| July 30, 2025 | 5.41 | 5.42 | 5.42 | 5.53 | 5.35 | 2.18M |
| July 29, 2025 | 5.33 | 5.41 | 5.41 | 5.48 | 5.25 | 2.54M |
| July 28, 2025 | 5.44 | 5.34 | 5.34 | 5.59 | 5.3 | 2.5M |
| July 25, 2025 | 5.67 | 5.44 | 5.44 | 5.72 | 5.37 | 2.48M |
| July 24, 2025 | 5.72 | 5.68 | 5.68 | 5.84 | 5.66 | 1.17M |
| July 23, 2025 | 5.77 | 5.7 | 5.7 | 5.8 | 5.65 | 1.55M |
| July 22, 2025 | 5.85 | 5.73 | 5.73 | 6.02 | 5.6 | 3.15M |
| July 21, 2025 | 6.45 | 5.85 | 5.85 | 6.54 | 5.49 | 11.64M |
| July 18, 2025 | 5.83 | 5.95 | 5.95 | 6.05 | 5.77 | 1.73M |
| July 17, 2025 | 6.04 | 5.88 | 5.88 | 6.04 | 5.63 | 3.87M |
| July 16, 2025 | 6.05 | 5.93 | 5.93 | 6.1 | 5.85 | 2.06M |
| July 15, 2025 | 5.85 | 6.03 | 6.03 | 6.15 | 5.85 | 2.89M |
| July 14, 2025 | 5.48 | 5.92 | 5.92 | 5.97 | 5.48 | 3.15M |
| July 11, 2025 | 5.82 | 5.69 | 5.69 | 5.82 | 5.69 | 3.02M |
| July 10, 2025 | 6.08 | 5.99 | 5.99 | 6.18 | 5.71 | 7.1M |
| July 09, 2025 | 5.72 | 5.89 | 5.89 | 5.89 | 5.72 | 2.71M |
| July 08, 2025 | 5.44 | 5.61 | 5.61 | 5.61 | 5.4 | 1.97M |
| July 07, 2025 | 5.18 | 5.35 | 5.35 | 5.35 | 5.12 | 1.88M |
| July 04, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 603,593 |
| July 03, 2025 | 5 | 5 | 5 | 5 | 4.98 | 556,233 |