5.48
-0.12(-2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.66 | 5.48 | 5.48 | 5.66 | 5.45 | 244,804 |
| September 25, 2025 | 5.59 | 5.6 | 5.6 | 5.69 | 5.48 | 318,981 |
| September 24, 2025 | 5.68 | 5.45 | 5.45 | 5.69 | 5.41 | 491,079 |
| September 23, 2025 | 5.69 | 5.57 | 5.57 | 5.69 | 5.55 | 541,214 |
| September 22, 2025 | 5.99 | 5.69 | 5.69 | 6.08 | 5.57 | 787,056 |
| September 19, 2025 | 5.79 | 5.93 | 5.93 | 6.18 | 5.75 | 1.14M |
| September 18, 2025 | 5.97 | 5.72 | 5.72 | 6.06 | 5.59 | 738,136 |
| September 17, 2025 | 6.36 | 5.94 | 5.94 | 6.38 | 5.9 | 1.13M |
| September 16, 2025 | 5.55 | 6.31 | 6.31 | 6.45 | 5.5 | 2.66M |
| September 15, 2025 | 5.45 | 5.49 | 5.49 | 5.62 | 5.4 | 359,300 |
| September 12, 2025 | 5.48 | 5.43 | 5.43 | 5.55 | 5.35 | 445,415 |
| September 11, 2025 | 5.56 | 5.4 | 5.4 | 5.68 | 5.33 | 982,336 |
| September 10, 2025 | 5.5 | 5.44 | 5.44 | 5.5 | 5.35 | 119,871 |
| September 09, 2025 | 5.39 | 5.35 | 5.35 | 5.48 | 5.32 | 210,895 |
| September 08, 2025 | 5.5 | 5.42 | 5.42 | 5.5 | 5.37 | 206,794 |
| September 05, 2025 | 5.42 | 5.39 | 5.39 | 5.51 | 5.33 | 168,883 |
| September 04, 2025 | 5.55 | 5.4 | 5.4 | 5.6 | 5.38 | 226,227 |
| September 03, 2025 | 5.49 | 5.46 | 5.46 | 5.51 | 5.41 | 263,282 |
| September 02, 2025 | 5.5 | 5.38 | 5.38 | 5.5 | 5.35 | 246,330 |
| September 01, 2025 | 5.45 | 5.4 | 5.4 | 5.56 | 5.01 | 331,495 |
| August 29, 2025 | 5.4 | 5.43 | 5.43 | 5.57 | 5.33 | 265,754 |
| August 28, 2025 | 5.52 | 5.37 | 5.37 | 5.63 | 5.35 | 231,924 |
| August 26, 2025 | 5.73 | 5.52 | 5.52 | 5.73 | 5.41 | 198,146 |
| August 25, 2025 | 5.66 | 5.66 | 5.66 | 5.72 | 5.58 | 137,111 |
| August 22, 2025 | 5.86 | 5.56 | 5.56 | 5.86 | 5.06 | 255,403 |
| August 21, 2025 | 5.79 | 5.76 | 5.76 | 5.94 | 5.64 | 347,528 |
| August 20, 2025 | 5.4 | 5.79 | 5.79 | 5.9 | 5.4 | 1.57M |
| August 19, 2025 | 5.56 | 5.43 | 5.43 | 5.62 | 5.4 | 251,685 |
| 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 |