5.47
+0.12(+2.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.44 | 5.47 | 5.47 | 5.54 | 5.38 | 218,367 |
| August 14, 2025 | 5.4 | 5.35 | 5.35 | 5.51 | 5.32 | 179,338 |
| August 13, 2025 | 5.43 | 5.41 | 5.41 | 5.56 | 5.35 | 408,493 |
| August 12, 2025 | 5.7 | 5.5 | 5.5 | 5.76 | 5.45 | 366,999 |
| August 11, 2025 | 5.78 | 5.58 | 5.58 | 5.9 | 5.5 | 376,381 |
| August 08, 2025 | 5.53 | 5.68 | 5.68 | 5.73 | 5.45 | 211,807 |
| August 07, 2025 | 5.7 | 5.53 | 5.53 | 5.7 | 5.4 | 259,983 |
| August 06, 2025 | 5.55 | 5.54 | 5.54 | 5.7 | 5.51 | 154,586 |
| August 05, 2025 | 5.68 | 5.62 | 5.62 | 5.69 | 5.58 | 125,752 |
| August 04, 2025 | 5.55 | 5.63 | 5.63 | 5.74 | 5.55 | 229,177 |
| August 01, 2025 | 5.74 | 5.62 | 5.62 | 5.8 | 5.5 | 420,016 |
| July 31, 2025 | 5.8 | 5.76 | 5.76 | 5.85 | 5.7 | 235,769 |
| July 30, 2025 | 5.93 | 5.8 | 5.8 | 5.97 | 5.75 | 170,964 |
| July 29, 2025 | 5.9 | 5.89 | 5.89 | 5.95 | 5.72 | 215,836 |
| July 28, 2025 | 5.71 | 5.79 | 5.79 | 5.97 | 5.71 | 222,640 |
| July 25, 2025 | 6.12 | 5.9 | 5.9 | 6.12 | 5.87 | 205,610 |
| July 24, 2025 | 6.08 | 5.97 | 5.97 | 6.18 | 5.95 | 375,618 |
| July 23, 2025 | 6.05 | 6.08 | 6.08 | 6.25 | 5.99 | 310,085 |
| July 22, 2025 | 6.2 | 6.05 | 6.05 | 6.2 | 6.02 | 198,172 |
| July 21, 2025 | 6.16 | 6.1 | 6.1 | 6.22 | 6.06 | 391,991 |
| July 18, 2025 | 6.35 | 6.18 | 6.18 | 6.35 | 6.03 | 307,803 |
| July 17, 2025 | 6.3 | 6.26 | 6.26 | 6.5 | 6.21 | 639,310 |
| July 16, 2025 | 6.31 | 6.26 | 6.26 | 6.4 | 6.25 | 324,982 |
| July 15, 2025 | 6.4 | 6.31 | 6.31 | 6.51 | 6.27 | 248,042 |
| July 14, 2025 | 6.42 | 6.39 | 6.39 | 6.91 | 6.2 | 610,454 |
| July 11, 2025 | 6.28 | 6.33 | 6.33 | 6.54 | 6.27 | 445,155 |
| July 10, 2025 | 6.16 | 6.25 | 6.25 | 6.35 | 6.16 | 359,152 |
| July 09, 2025 | 6.3 | 6.16 | 6.16 | 6.35 | 6.03 | 526,534 |
| July 08, 2025 | 6.31 | 6.3 | 6.3 | 6.42 | 6.26 | 246,324 |
| July 07, 2025 | 6.45 | 6.31 | 6.31 | 6.53 | 6.23 | 399,576 |
| July 04, 2025 | 6.68 | 6.36 | 6.36 | 6.68 | 6.26 | 440,933 |
| July 03, 2025 | 6.6 | 6.53 | 6.53 | 6.74 | 6.5 | 436,486 |
| July 02, 2025 | 6.74 | 6.56 | 6.56 | 6.79 | 6.5 | 445,855 |
| July 01, 2025 | 6.7 | 6.72 | 6.72 | 6.89 | 6.56 | 1.3M |
| June 30, 2025 | 6.1 | 6.6 | 6.6 | 6.9 | 6.05 | 3.41M |
| June 27, 2025 | 6.04 | 6.01 | 6.01 | 6.1 | 5.96 | 462,783 |
| June 26, 2025 | 6.01 | 5.97 | 5.97 | 6.04 | 5.93 | 613,520 |
| June 25, 2025 | 5.99 | 5.95 | 5.95 | 6.02 | 5.91 | 511,216 |
| June 24, 2025 | 5.94 | 5.91 | 5.91 | 6.02 | 5.89 | 724,724 |
| June 23, 2025 | 5.94 | 5.85 | 5.85 | 5.94 | 5.8 | 628,076 |
| June 20, 2025 | 5.87 | 5.91 | 5.91 | 5.95 | 5.85 | 262,031 |
| June 19, 2025 | 6.15 | 5.87 | 5.87 | 6.24 | 5.84 | 561,594 |
| June 18, 2025 | 6.01 | 6.03 | 6.03 | 6.16 | 6.01 | 283,283 |
| June 17, 2025 | 6.12 | 6.09 | 6.09 | 6.3 | 6.06 | 328,630 |
| June 16, 2025 | 6.14 | 6.13 | 6.13 | 6.34 | 6 | 744,774 |
| June 13, 2025 | 6.14 | 6.16 | 6.16 | 6.29 | 6.08 | 354,873 |
| June 12, 2025 | 6.29 | 6.23 | 6.23 | 6.47 | 6.19 | 546,395 |
| June 11, 2025 | 6.35 | 6.29 | 6.29 | 6.61 | 6.21 | 1.69M |
| June 10, 2025 | 6.22 | 6.32 | 6.32 | 6.42 | 6.22 | 574,612 |
| June 09, 2025 | 6.34 | 6.23 | 6.23 | 6.37 | 6.12 | 573,785 |
| June 06, 2025 | 6.17 | 6.22 | 6.22 | 6.27 | 6.17 | 372,044 |
| June 05, 2025 | 6.37 | 6.16 | 6.16 | 6.48 | 6.07 | 625,962 |
| June 04, 2025 | 6.23 | 6.34 | 6.34 | 6.53 | 6.23 | 534,794 |
| June 03, 2025 | 6.77 | 6.3 | 6.3 | 7.18 | 6.06 | 3.25M |
| June 02, 2025 | 6.94 | 6.72 | 6.72 | 7.14 | 6.62 | 1.11M |
| May 30, 2025 | 6.54 | 6.98 | 6.98 | 7.05 | 6.44 | 4.25M |
| May 29, 2025 | 6.5 | 6.41 | 6.41 | 6.77 | 6.32 | 1.3M |
| May 28, 2025 | 6.16 | 6.45 | 6.45 | 6.69 | 6.1 | 1.64M |
| May 27, 2025 | 6.02 | 6.08 | 6.08 | 6.13 | 6.01 | 200,671 |
| May 26, 2025 | 6.01 | 6.04 | 6.04 | 6.84 | 6.01 | 1.74M |