4.46
+0.74(+19.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.5 | 3.72 | 3.72 | 3.95 | 3.35 | 71,687 |
| January 12, 2026 | 3.6 | 3.34 | 3.34 | 3.65 | 3.25 | 98,716 |
| January 09, 2026 | 3.75 | 3.57 | 3.57 | 3.75 | 3.45 | 69,961 |
| January 08, 2026 | 3.72 | 3.67 | 3.67 | 3.72 | 3.62 | 29,577 |
| January 07, 2026 | 3.73 | 3.72 | 3.72 | 3.8 | 3.61 | 32,329 |
| January 06, 2026 | 3.78 | 3.73 | 3.73 | 3.8 | 3.7 | 36,636 |
| January 05, 2026 | 3.84 | 3.77 | 3.77 | 3.9 | 3.7 | 56,377 |
| January 02, 2026 | 3.89 | 3.84 | 3.84 | 3.89 | 3.82 | 28,214 |
| January 01, 2026 | 3.92 | 3.89 | 3.89 | 3.92 | 3.8 | 43,737 |
| December 31, 2025 | 3.93 | 3.86 | 3.86 | 4.04 | 3.84 | 29,815 |
| December 30, 2025 | 3.95 | 3.9 | 3.9 | 3.98 | 3.76 | 16,732 |
| December 29, 2025 | 4.09 | 3.95 | 3.95 | 4.09 | 3.9 | 46,431 |
| December 26, 2025 | 4.25 | 3.99 | 3.99 | 4.25 | 3.81 | 71,055 |
| December 24, 2025 | 3.95 | 4.02 | 4.02 | 4.1 | 3.95 | 16,035 |
| December 23, 2025 | 3.97 | 4.01 | 4.01 | 4.05 | 3.91 | 13,471 |
| December 22, 2025 | 3.92 | 4.05 | 4.05 | 4.14 | 3.92 | 48,807 |
| December 19, 2025 | 4.05 | 4 | 4 | 4.09 | 3.96 | 32,845 |
| December 18, 2025 | 3.92 | 4.04 | 4.04 | 4.06 | 3.87 | 62,588 |
| December 17, 2025 | 3.82 | 3.92 | 3.92 | 4 | 3.82 | 17,591 |
| December 16, 2025 | 3.93 | 3.92 | 3.92 | 4.12 | 3.9 | 27,918 |
| December 15, 2025 | 4 | 4 | 4 | 4.11 | 3.99 | 66,951 |
| December 12, 2025 | 4.17 | 4 | 4 | 4.17 | 3.95 | 17,300 |
| December 11, 2025 | 3.99 | 4.03 | 4.03 | 4.15 | 3.93 | 13,596 |
| December 10, 2025 | 3.96 | 3.99 | 3.99 | 4.17 | 3.96 | 14,488 |
| December 09, 2025 | 3.94 | 3.96 | 3.96 | 4.06 | 3.94 | 11,744 |
| December 08, 2025 | 4.02 | 3.92 | 3.92 | 4.05 | 3.9 | 28,011 |
| 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 |