4.70
+0.03(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.67 | 4.7 | 4.7 | 4.84 | 4.67 | 44,673 |
| August 21, 2025 | 4.85 | 4.67 | 4.67 | 4.85 | 4.64 | 69,520 |
| August 20, 2025 | 4.65 | 4.75 | 4.75 | 4.93 | 4.65 | 69,113 |
| August 19, 2025 | 4.6 | 4.65 | 4.65 | 4.74 | 4.45 | 140,912 |
| August 18, 2025 | 4.33 | 4.7 | 4.7 | 4.99 | 4.33 | 111,081 |
| August 14, 2025 | 5.09 | 4.74 | 4.74 | 5.09 | 4.7 | 94,031 |
| August 13, 2025 | 5 | 4.94 | 4.94 | 5 | 4.92 | 41,996 |
| August 12, 2025 | 5.24 | 4.99 | 4.99 | 5.24 | 4.93 | 191,630 |
| August 11, 2025 | 5.06 | 5.02 | 5.02 | 5.2 | 4.9 | 224,646 |
| August 08, 2025 | 5.24 | 5.06 | 5.06 | 5.25 | 4.9 | 591,586 |
| August 07, 2025 | 5.57 | 5.47 | 5.47 | 5.86 | 5.02 | 5.03M |
| August 06, 2025 | 4.29 | 4.89 | 4.89 | 4.89 | 4 | 1.87M |
| August 05, 2025 | 4.26 | 4.08 | 4.08 | 4.5 | 4.02 | 187,865 |
| August 04, 2025 | 4.35 | 4.26 | 4.26 | 4.48 | 4.25 | 98,506 |
| August 01, 2025 | 4.79 | 4.42 | 4.42 | 4.79 | 4.31 | 144,625 |
| July 31, 2025 | 4.73 | 4.64 | 4.64 | 4.8 | 4.55 | 280,889 |
| July 30, 2025 | 4.65 | 4.88 | 4.88 | 5.05 | 4.65 | 176,160 |
| July 29, 2025 | 4.6 | 4.77 | 4.77 | 4.84 | 4.6 | 34,768 |
| July 28, 2025 | 4.73 | 4.7 | 4.7 | 4.84 | 4.65 | 27,154 |
| July 25, 2025 | 4.8 | 4.73 | 4.73 | 4.93 | 4.71 | 106,990 |
| July 24, 2025 | 4.91 | 4.87 | 4.87 | 4.99 | 4.86 | 36,668 |
| July 23, 2025 | 4.93 | 4.95 | 4.95 | 5 | 4.88 | 35,750 |
| July 22, 2025 | 4.92 | 4.93 | 4.93 | 5.06 | 4.9 | 48,245 |
| July 21, 2025 | 5.03 | 4.93 | 4.93 | 5.09 | 4.91 | 20,992 |
| July 18, 2025 | 5.19 | 4.96 | 4.96 | 5.19 | 4.9 | 76,608 |
| July 17, 2025 | 4.98 | 5.1 | 5.1 | 5.57 | 4.9 | 868,641 |
| July 16, 2025 | 5.07 | 4.94 | 4.94 | 5.07 | 4.91 | 112,120 |
| July 15, 2025 | 5.09 | 5.02 | 5.02 | 5.09 | 5.01 | 32,215 |
| July 14, 2025 | 5.03 | 5.04 | 5.04 | 5.08 | 4.96 | 45,706 |
| July 11, 2025 | 5.1 | 5.02 | 5.02 | 5.25 | 5.01 | 63,048 |
| July 10, 2025 | 5.01 | 5.06 | 5.06 | 5.7 | 5.01 | 377,288 |
| July 09, 2025 | 5.14 | 5.07 | 5.07 | 5.14 | 5 | 20,870 |
| July 08, 2025 | 5.19 | 5.03 | 5.03 | 5.28 | 5 | 37,962 |
| July 07, 2025 | 5.04 | 5.07 | 5.07 | 5.14 | 5.01 | 60,323 |
| July 04, 2025 | 5.14 | 5.14 | 5.14 | 5.3 | 5.04 | 107,878 |
| July 03, 2025 | 4.87 | 5.11 | 5.11 | 5.44 | 4.87 | 178,888 |
| July 02, 2025 | 4.95 | 4.89 | 4.89 | 4.95 | 4.86 | 20,093 |
| July 01, 2025 | 4.9 | 4.95 | 4.95 | 4.98 | 4.89 | 29,516 |
| June 30, 2025 | 4.96 | 4.92 | 4.92 | 5.07 | 4.86 | 111,833 |
| June 27, 2025 | 5.02 | 4.96 | 4.96 | 5.03 | 4.84 | 36,819 |
| June 26, 2025 | 4.98 | 4.92 | 4.92 | 5.04 | 4.87 | 32,756 |
| June 25, 2025 | 4.91 | 4.98 | 4.98 | 5.06 | 4.91 | 48,571 |
| June 24, 2025 | 4.91 | 4.91 | 4.91 | 5.12 | 4.86 | 79,104 |
| June 23, 2025 | 4.75 | 4.96 | 4.96 | 5.02 | 4.68 | 135,220 |
| June 20, 2025 | 4.86 | 4.78 | 4.78 | 5.08 | 4.67 | 268,342 |
| June 19, 2025 | 5.14 | 4.99 | 4.99 | 5.14 | 4.96 | 51,577 |
| June 18, 2025 | 5.15 | 5.03 | 5.03 | 5.26 | 4.91 | 78,584 |
| June 17, 2025 | 5.04 | 5.1 | 5.1 | 5.18 | 5.04 | 24,098 |
| June 16, 2025 | 5.12 | 5.1 | 5.1 | 5.19 | 5.06 | 35,335 |
| June 13, 2025 | 5.3 | 5.12 | 5.12 | 5.3 | 5.03 | 60,658 |
| June 12, 2025 | 5.34 | 5.21 | 5.21 | 5.34 | 5.1 | 67,961 |
| June 11, 2025 | 5.26 | 5.3 | 5.3 | 5.48 | 5.22 | 78,281 |
| June 10, 2025 | 5.3 | 5.24 | 5.24 | 5.33 | 5.15 | 56,527 |
| June 09, 2025 | 5.12 | 5.15 | 5.15 | 5.28 | 5.11 | 55,529 |
| June 06, 2025 | 5.16 | 5.12 | 5.12 | 5.28 | 5.09 | 60,989 |
| June 05, 2025 | 5.16 | 5.17 | 5.17 | 5.39 | 5.12 | 77,170 |
| June 04, 2025 | 5.28 | 5.18 | 5.18 | 5.45 | 5.08 | 41,744 |
| June 03, 2025 | 5.6 | 5.28 | 5.28 | 5.6 | 5.26 | 68,145 |
| June 02, 2025 | 5.33 | 5.33 | 5.33 | 5.4 | 5.25 | 78,663 |
| May 30, 2025 | 5.3 | 5.35 | 5.35 | 5.48 | 5.01 | 112,234 |