3.34
-0.15(-4.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3.49 | 3.34 | 3.34 | 3.49 | 3.33 | 13,398 |
| October 01, 2025 | 3.52 | 3.49 | 3.49 | 3.52 | 3.33 | 4,261 |
| September 30, 2025 | 3.36 | 3.51 | 3.51 | 3.52 | 3.23 | 9,796 |
| September 29, 2025 | 3.58 | 3.36 | 3.36 | 3.58 | 3.35 | 4,276 |
| September 26, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 40 |
| September 25, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1,049 |
| September 24, 2025 | 3.45 | 3.41 | 3.41 | 3.5 | 3.41 | 1,206 |
| September 23, 2025 | 3.53 | 3.5 | 3.5 | 3.65 | 3.5 | 4,590 |
| September 22, 2025 | 3.48 | 3.53 | 3.53 | 3.54 | 3.3 | 1,594 |
| September 19, 2025 | 3.58 | 3.45 | 3.45 | 3.58 | 3.4 | 3,842 |
| September 18, 2025 | 3.41 | 3.58 | 3.58 | 3.58 | 3.32 | 891 |
| September 17, 2025 | 3.32 | 3.41 | 3.41 | 3.41 | 3.32 | 19 |
| September 16, 2025 | 3.45 | 3.46 | 3.46 | 3.49 | 3.45 | 939 |
| September 15, 2025 | 3.53 | 3.45 | 3.45 | 3.67 | 3.41 | 1,173 |
| September 12, 2025 | 3.42 | 3.5 | 3.5 | 3.5 | 3.42 | 1,551 |
| September 11, 2025 | 3.31 | 3.42 | 3.42 | 3.47 | 3.15 | 2,696 |
| September 10, 2025 | 3.58 | 3.31 | 3.31 | 3.58 | 3.25 | 1,526 |
| September 09, 2025 | 3.31 | 3.41 | 3.41 | 3.47 | 3.31 | 2,378 |
| September 08, 2025 | 3.18 | 3.31 | 3.31 | 3.41 | 3.18 | 7,801 |
| September 05, 2025 | 3.53 | 3.35 | 3.35 | 3.53 | 3.33 | 1,102 |
| September 04, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 4 |
| September 03, 2025 | 3.55 | 3.4 | 3.4 | 3.55 | 3.4 | 500 |
| September 02, 2025 | 3.45 | 3.4 | 3.4 | 3.59 | 3.28 | 3,794 |
| September 01, 2025 | 3.78 | 3.42 | 3.42 | 3.78 | 3.42 | 8,354 |
| August 29, 2025 | 3.48 | 3.61 | 3.61 | 3.61 | 3.29 | 1,373 |
| August 28, 2025 | 3.31 | 3.47 | 3.47 | 3.49 | 3.31 | 1,374 |
| August 26, 2025 | 3.42 | 3.49 | 3.49 | 3.5 | 3.25 | 4,912 |
| August 25, 2025 | 3.09 | 3.4 | 3.4 | 3.42 | 3.09 | 3,244 |
| August 22, 2025 | 3.08 | 3.26 | 3.26 | 3.41 | 3.08 | 2,734 |
| August 21, 2025 | 3.25 | 3.25 | 3.25 | 3.4 | 3.25 | 3,473 |
| August 20, 2025 | 3.2 | 3.25 | 3.25 | 3.25 | 3.2 | 1,139 |
| August 19, 2025 | 3.52 | 3.2 | 3.2 | 3.52 | 3.19 | 4,366 |
| August 18, 2025 | 3.47 | 3.36 | 3.36 | 3.47 | 3.29 | 4,032 |
| August 14, 2025 | 3.2 | 3.47 | 3.47 | 3.47 | 3.2 | 150 |
| August 13, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.31 | 3,921 |
| August 12, 2025 | 3.68 | 3.49 | 3.49 | 3.68 | 3.49 | 2,976 |
| August 11, 2025 | 3.55 | 3.68 | 3.68 | 3.69 | 3.37 | 1,313 |
| August 08, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 47 |
| August 07, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.28 | 8,790 |
| August 06, 2025 | 3.43 | 3.42 | 3.42 | 3.43 | 3.1 | 18,424 |
| August 05, 2025 | 3.43 | 3.27 | 3.27 | 3.43 | 3.27 | 3,563 |
| August 04, 2025 | 3.62 | 3.43 | 3.43 | 3.62 | 3.43 | 2,788 |
| August 01, 2025 | 3.51 | 3.62 | 3.62 | 3.64 | 3.4 | 4,663 |
| July 31, 2025 | 3.66 | 3.58 | 3.58 | 3.66 | 3.45 | 1,167 |
| July 30, 2025 | 3.66 | 3.64 | 3.64 | 3.66 | 3.51 | 181 |
| July 29, 2025 | 3.41 | 3.51 | 3.51 | 3.58 | 3.41 | 373 |
| July 28, 2025 | 3.57 | 3.41 | 3.41 | 3.64 | 3.4 | 580 |
| July 25, 2025 | 3.71 | 3.57 | 3.57 | 3.71 | 3.57 | 663 |
| July 24, 2025 | 3.48 | 3.61 | 3.61 | 3.61 | 3.28 | 3,217 |
| July 23, 2025 | 3.51 | 3.45 | 3.45 | 3.51 | 3.18 | 7,614 |
| July 22, 2025 | 3.33 | 3.35 | 3.35 | 3.38 | 3.32 | 1,419 |
| July 21, 2025 | 3.44 | 3.32 | 3.32 | 3.45 | 3.26 | 2,936 |
| July 18, 2025 | 3.44 | 3.44 | 3.44 | 3.56 | 3.25 | 2,054 |
| July 17, 2025 | 3.65 | 3.43 | 3.43 | 3.65 | 3.39 | 2,803 |
| July 16, 2025 | 3.48 | 3.55 | 3.55 | 3.72 | 3.48 | 698 |
| July 15, 2025 | 3.63 | 3.55 | 3.55 | 3.63 | 3.55 | 100 |
| July 14, 2025 | 3.71 | 3.63 | 3.63 | 3.71 | 3.52 | 754 |
| July 11, 2025 | 3.58 | 3.71 | 3.71 | 3.73 | 3.55 | 3,291 |
| July 10, 2025 | 3.64 | 3.74 | 3.74 | 3.74 | 3.64 | 410 |
| July 09, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 50 |