4.05
-0.05(-1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.05 | 2.32M |
| December 03, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.05 | 2.24M |
| December 02, 2025 | 4.08 | 4.13 | 4.13 | 4.18 | 4 | 4.22M |
| December 01, 2025 | 4.39 | 4.08 | 4.08 | 4.39 | 4.06 | 4.09M |
| November 28, 2025 | 4.26 | 4.34 | 4.34 | 4.41 | 4.21 | 2.39M |
| November 27, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.13 | 2.18M |
| November 26, 2025 | 4.06 | 4.13 | 4.13 | 4.16 | 4.06 | 1.65M |
| November 25, 2025 | 4.17 | 4.06 | 4.06 | 4.19 | 4.04 | 3.09M |
| November 24, 2025 | 4.23 | 4.17 | 4.17 | 4.23 | 4.15 | 1.55M |
| November 21, 2025 | 4.25 | 4.26 | 4.26 | 4.3 | 4.18 | 1.83M |
| November 19, 2025 | 4.36 | 4.3 | 4.3 | 4.39 | 4.28 | 2.43M |
| November 18, 2025 | 4.42 | 4.37 | 4.37 | 4.44 | 4.35 | 1.99M |
| November 17, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.4 | 1.84M |
| November 14, 2025 | 4.42 | 4.48 | 4.48 | 4.99 | 4.42 | 3.43M |
| November 13, 2025 | 4.4 | 4.5 | 4.5 | 4.53 | 4.4 | 2.62M |
| November 12, 2025 | 4.39 | 4.4 | 4.4 | 4.47 | 4.36 | 4.8M |
| November 11, 2025 | 4.36 | 4.36 | 4.36 | 4.4 | 4.35 | 9.62M |
| November 10, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.35 | 1.38M |
| November 07, 2025 | 4.42 | 4.36 | 4.36 | 4.44 | 4.35 | 2.68M |
| November 06, 2025 | 4.52 | 4.42 | 4.42 | 4.55 | 4.41 | 2.39M |
| November 04, 2025 | 4.41 | 4.49 | 4.49 | 4.56 | 4.41 | 3.3M |
| November 03, 2025 | 4.42 | 4.4 | 4.4 | 4.46 | 4.38 | 2.31M |
| October 31, 2025 | 4.46 | 4.44 | 4.44 | 4.48 | 4.43 | 1.77M |
| October 30, 2025 | 4.52 | 4.48 | 4.48 | 4.62 | 4.47 | 4.05M |
| 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 |