4.26
-0.09(-2.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 4.68 | 4.64 | 4.64 | 4.81 | 4.51 | 25,245 |
| September 05, 2025 | 4.52 | 4.7 | 4.7 | 4.75 | 4.52 | 54,147 |
| September 04, 2025 | 4.84 | 4.59 | 4.59 | 4.84 | 4.52 | 49,400 |
| September 03, 2025 | 4.46 | 4.66 | 4.66 | 4.7 | 4.46 | 63,362 |
| September 02, 2025 | 4.53 | 4.58 | 4.58 | 4.68 | 4.3 | 99,868 |
| September 01, 2025 | 4.6 | 4.53 | 4.53 | 4.73 | 4.5 | 77,184 |
| August 29, 2025 | 4.97 | 4.62 | 4.62 | 4.97 | 4.5 | 37,732 |
| August 28, 2025 | 4.58 | 4.73 | 4.73 | 4.77 | 4.58 | 34,257 |
| August 26, 2025 | 4.74 | 4.7 | 4.7 | 4.74 | 4.65 | 28,787 |
| August 25, 2025 | 4.7 | 4.74 | 4.74 | 4.94 | 4.67 | 147,388 |
| 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 |
