4.02
-0.01(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.14 | 4.02 | 4.02 | 4.14 | 3.96 | 20,264 |
| December 04, 2025 | 4.17 | 4.03 | 4.03 | 4.17 | 3.92 | 30,558 |
| December 03, 2025 | 4.18 | 4.03 | 4.03 | 4.18 | 4 | 18,860 |
| December 02, 2025 | 4 | 4.1 | 4.1 | 4.25 | 3.92 | 56,957 |
| December 01, 2025 | 4.14 | 4.09 | 4.09 | 4.17 | 4.03 | 19,123 |
| November 28, 2025 | 4.08 | 4.06 | 4.06 | 4.12 | 4.03 | 15,477 |
| November 27, 2025 | 4.15 | 4.05 | 4.05 | 4.2 | 4.02 | 21,987 |
| November 26, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.02 | 24,907 |
| November 25, 2025 | 4.04 | 4.06 | 4.06 | 4.16 | 3.97 | 28,777 |
| November 24, 2025 | 4.25 | 4.04 | 4.04 | 4.27 | 3.96 | 73,876 |
| November 21, 2025 | 4.1 | 3.98 | 3.98 | 4.27 | 3.96 | 120,685 |
| November 19, 2025 | 4.09 | 4.08 | 4.08 | 4.15 | 4.07 | 22,435 |
| November 18, 2025 | 4.11 | 4.09 | 4.09 | 4.2 | 4.06 | 48,181 |
| November 17, 2025 | 4.32 | 4.17 | 4.17 | 4.42 | 4.02 | 93,787 |
| November 14, 2025 | 4.4 | 4.22 | 4.22 | 4.4 | 4.17 | 53,210 |
| November 13, 2025 | 4.24 | 4.35 | 4.35 | 4.5 | 4.1 | 94,922 |
| November 12, 2025 | 4.19 | 4.22 | 4.22 | 4.26 | 4.09 | 38,922 |
| November 11, 2025 | 4.07 | 4.19 | 4.19 | 4.26 | 4 | 75,173 |
| November 10, 2025 | 4.1 | 4.1 | 4.1 | 4.29 | 4.05 | 95,852 |
| November 07, 2025 | 4.29 | 4.13 | 4.13 | 4.37 | 4.05 | 37,564 |
| November 06, 2025 | 4.18 | 4.29 | 4.29 | 4.32 | 4.17 | 32,718 |
| November 04, 2025 | 4.29 | 4.26 | 4.26 | 4.34 | 4.2 | 43,379 |
| November 03, 2025 | 4.27 | 4.21 | 4.21 | 4.28 | 4.2 | 16,867 |
| October 31, 2025 | 4.32 | 4.23 | 4.23 | 4.38 | 3.9 | 100,880 |
| October 30, 2025 | 4.4 | 4.31 | 4.31 | 4.41 | 4.2 | 22,302 |
| October 29, 2025 | 4.45 | 4.33 | 4.33 | 4.45 | 4.17 | 65,702 |
| October 28, 2025 | 4.33 | 4.34 | 4.34 | 4.4 | 4.2 | 28,891 |
| October 27, 2025 | 4.61 | 4.34 | 4.34 | 4.61 | 4.16 | 37,196 |
| October 24, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.31 | 43,622 |
| October 23, 2025 | 4.35 | 4.34 | 4.34 | 4.43 | 4.31 | 42,188 |
| October 21, 2025 | 4.3 | 4.33 | 4.33 | 4.43 | 4.25 | 35,531 |
| October 20, 2025 | 4.3 | 4.33 | 4.33 | 4.44 | 4.3 | 29,408 |
| October 17, 2025 | 4.47 | 4.34 | 4.34 | 4.47 | 4.3 | 37,727 |
| October 16, 2025 | 4.3 | 4.41 | 4.41 | 4.48 | 4.24 | 64,911 |
| October 15, 2025 | 4.43 | 4.3 | 4.3 | 4.43 | 4.29 | 28,804 |
| October 14, 2025 | 4.42 | 4.36 | 4.36 | 4.53 | 4.21 | 150,971 |
| October 13, 2025 | 4.51 | 4.48 | 4.48 | 4.71 | 4.42 | 53,544 |
| October 10, 2025 | 4.63 | 4.51 | 4.51 | 4.63 | 4.4 | 48,664 |
| October 09, 2025 | 4.44 | 4.6 | 4.6 | 4.64 | 4.44 | 67,759 |
| October 08, 2025 | 4.69 | 4.57 | 4.57 | 4.69 | 4.42 | 46,684 |
| October 07, 2025 | 4.5 | 4.53 | 4.53 | 4.79 | 4.44 | 153,936 |
| October 06, 2025 | 4.68 | 4.56 | 4.56 | 4.74 | 4.55 | 63,548 |
| October 03, 2025 | 4.69 | 4.68 | 4.68 | 4.77 | 4.55 | 53,961 |
| October 01, 2025 | 4.8 | 4.69 | 4.69 | 4.8 | 4.5 | 36,130 |
| September 30, 2025 | 4.47 | 4.53 | 4.53 | 4.68 | 4.4 | 47,103 |
| September 29, 2025 | 4.54 | 4.46 | 4.46 | 4.74 | 4.41 | 47,696 |
| September 26, 2025 | 4.73 | 4.49 | 4.49 | 4.73 | 4.02 | 151,918 |
| September 25, 2025 | 4.9 | 4.71 | 4.71 | 4.9 | 4.7 | 29,208 |
| September 24, 2025 | 4.79 | 4.72 | 4.72 | 4.94 | 4.66 | 34,505 |
| September 23, 2025 | 4.8 | 4.79 | 4.79 | 4.99 | 4.52 | 81,046 |
| September 22, 2025 | 4.79 | 4.91 | 4.91 | 5.04 | 4.79 | 51,106 |
| September 19, 2025 | 4.98 | 4.86 | 4.86 | 5.06 | 4.83 | 135,780 |
| September 18, 2025 | 4.95 | 4.88 | 4.88 | 5.08 | 4.84 | 127,700 |
| September 17, 2025 | 4.9 | 4.85 | 4.85 | 5 | 4.8 | 51,470 |
| September 16, 2025 | 4.81 | 4.88 | 4.88 | 5.15 | 4.72 | 96,779 |
| September 15, 2025 | 4.76 | 4.97 | 4.97 | 5.34 | 4.76 | 151,983 |
| September 12, 2025 | 5.09 | 4.92 | 4.92 | 5.09 | 4.8 | 97,315 |
| September 11, 2025 | 5.22 | 4.99 | 4.99 | 5.22 | 4.9 | 461,571 |
| September 10, 2025 | 4.6 | 5.2 | 5.2 | 5.44 | 4.58 | 2.37M |
| September 09, 2025 | 4.73 | 4.6 | 4.6 | 4.73 | 4.55 | 28,557 |