3.54
+0.38(+12.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.23 | 3.54 | 3.54 | 3.65 | 3.16 | 1.12M |
| January 13, 2026 | 3.3 | 3.16 | 3.16 | 3.37 | 3.01 | 373,813 |
| January 12, 2026 | 3.38 | 3.27 | 3.27 | 3.39 | 2.81 | 598,547 |
| January 09, 2026 | 3.51 | 3.35 | 3.35 | 3.55 | 3.28 | 674,425 |
| January 08, 2026 | 3.55 | 3.47 | 3.47 | 3.65 | 3.35 | 560,126 |
| January 07, 2026 | 3.64 | 3.58 | 3.58 | 3.64 | 3.53 | 265,543 |
| January 06, 2026 | 3.57 | 3.59 | 3.59 | 3.69 | 3.48 | 349,320 |
| January 05, 2026 | 3.61 | 3.57 | 3.57 | 3.66 | 3.44 | 294,579 |
| January 02, 2026 | 3.58 | 3.58 | 3.58 | 3.65 | 3.54 | 255,848 |
| January 01, 2026 | 3.6 | 3.51 | 3.51 | 3.68 | 3.47 | 382,321 |
| December 31, 2025 | 3.63 | 3.54 | 3.54 | 3.63 | 3.48 | 399,809 |
| December 30, 2025 | 3.59 | 3.59 | 3.59 | 3.64 | 3.54 | 175,854 |
| December 29, 2025 | 3.55 | 3.59 | 3.59 | 3.67 | 3.53 | 391,734 |
| December 26, 2025 | 3.62 | 3.55 | 3.55 | 3.69 | 3.54 | 397,729 |
| December 24, 2025 | 3.58 | 3.56 | 3.56 | 3.68 | 3.55 | 263,166 |
| December 23, 2025 | 3.6 | 3.58 | 3.58 | 3.62 | 3.56 | 273,529 |
| December 22, 2025 | 3.51 | 3.59 | 3.59 | 3.66 | 3.51 | 506,042 |
| December 19, 2025 | 3.5 | 3.51 | 3.51 | 3.56 | 3.49 | 197,464 |
| December 18, 2025 | 3.51 | 3.46 | 3.46 | 3.54 | 3.41 | 338,285 |
| December 17, 2025 | 3.6 | 3.44 | 3.44 | 3.6 | 3.38 | 735,940 |
| December 16, 2025 | 3.6 | 3.59 | 3.59 | 3.65 | 3.55 | 221,755 |
| December 15, 2025 | 3.6 | 3.59 | 3.59 | 3.69 | 3.55 | 391,001 |
| December 12, 2025 | 3.55 | 3.57 | 3.57 | 3.61 | 3.52 | 368,591 |
| December 11, 2025 | 3.6 | 3.52 | 3.52 | 3.66 | 3.49 | 458,893 |
| December 10, 2025 | 3.63 | 3.6 | 3.6 | 3.73 | 3.56 | 582,659 |
| December 09, 2025 | 3.63 | 3.64 | 3.64 | 3.8 | 3.6 | 720,642 |
| December 08, 2025 | 3.62 | 3.63 | 3.63 | 3.74 | 3.59 | 448,608 |
| December 05, 2025 | 3.67 | 3.6 | 3.6 | 3.7 | 3.51 | 734,421 |
| December 04, 2025 | 3.92 | 3.67 | 3.67 | 4.05 | 3.62 | 1.48M |
| December 03, 2025 | 4.11 | 3.95 | 3.95 | 4.16 | 3.92 | 908,622 |
| December 02, 2025 | 4.24 | 4.08 | 4.08 | 4.24 | 4 | 539,130 |
| December 01, 2025 | 4.21 | 4.21 | 4.21 | 4.8 | 4.16 | 599,637 |
| November 28, 2025 | 4.23 | 4.2 | 4.2 | 4.3 | 4.16 | 214,661 |
| November 27, 2025 | 4.38 | 4.2 | 4.2 | 4.46 | 4.06 | 660,593 |
| November 26, 2025 | 4.46 | 4.38 | 4.38 | 4.99 | 4.35 | 1M |
| November 25, 2025 | 4.5 | 4.42 | 4.42 | 4.55 | 4.4 | 281,606 |
| November 24, 2025 | 4.63 | 4.49 | 4.49 | 4.67 | 4.48 | 303,417 |
| November 21, 2025 | 4.69 | 4.54 | 4.54 | 4.69 | 4.52 | 349,343 |
| November 19, 2025 | 4.8 | 4.69 | 4.69 | 4.8 | 4.67 | 292,519 |
| November 18, 2025 | 4.61 | 4.71 | 4.71 | 4.75 | 4.61 | 452,191 |
| November 17, 2025 | 4.77 | 4.61 | 4.61 | 4.77 | 4.6 | 620,823 |
| November 14, 2025 | 4.75 | 4.73 | 4.73 | 4.78 | 4.7 | 274,876 |
| November 13, 2025 | 4.75 | 4.71 | 4.71 | 4.81 | 4.7 | 376,433 |
| November 12, 2025 | 4.72 | 4.71 | 4.71 | 5.4 | 4.68 | 1.24M |
| November 11, 2025 | 4.72 | 4.67 | 4.67 | 4.77 | 4.61 | 267,345 |
| November 10, 2025 | 4.69 | 4.65 | 4.65 | 4.81 | 4.64 | 414,082 |
| November 07, 2025 | 4.64 | 4.66 | 4.66 | 4.75 | 4.59 | 399,139 |
| November 06, 2025 | 4.77 | 4.66 | 4.66 | 4.78 | 4.64 | 541,580 |
| November 04, 2025 | 4.89 | 4.77 | 4.77 | 4.9 | 4.76 | 339,792 |
| November 03, 2025 | 4.85 | 4.84 | 4.84 | 4.9 | 4.75 | 511,954 |
| October 31, 2025 | 4.79 | 4.82 | 4.82 | 4.85 | 4.73 | 500,680 |
| October 30, 2025 | 4.83 | 4.69 | 4.69 | 4.96 | 4.49 | 2.5M |
| October 29, 2025 | 5.1 | 4.79 | 4.79 | 5.5 | 4.7 | 7.27M |
| October 28, 2025 | 4.67 | 4.74 | 4.74 | 4.8 | 4.63 | 350,712 |
| October 27, 2025 | 4.77 | 4.59 | 4.59 | 4.85 | 4.54 | 1.16M |
| October 24, 2025 | 4.85 | 4.77 | 4.77 | 5.77 | 4.67 | 1.31M |
| October 23, 2025 | 5.04 | 4.81 | 4.81 | 5.05 | 4.8 | 563,473 |
| October 21, 2025 | 4.92 | 4.99 | 4.99 | 5.08 | 4.92 | 104,312 |
| October 20, 2025 | 4.8 | 4.92 | 4.92 | 5.1 | 4.77 | 228,915 |
| October 17, 2025 | 4.9 | 4.8 | 4.8 | 4.92 | 4.71 | 374,001 |