2.99
-0.01(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3 | 2.99 | 2.99 | 3 | 2.85 | 24,750 |
| December 04, 2025 | 3 | 3 | 3 | 3 | 2.86 | 813 |
| December 03, 2025 | 3 | 3 | 3 | 3 | 2.94 | 1,409 |
| December 02, 2025 | 3.05 | 3.04 | 3.04 | 3.14 | 2.91 | 2,673 |
| December 01, 2025 | 2.91 | 3.05 | 3.05 | 3.05 | 2.91 | 2,714 |
| November 28, 2025 | 3.05 | 2.91 | 2.91 | 3.16 | 2.9 | 748 |
| November 27, 2025 | 3.08 | 3.02 | 3.02 | 3.08 | 2.92 | 5,716 |
| November 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1,318 |
| November 25, 2025 | 3.1 | 3.08 | 3.08 | 3.19 | 3 | 348 |
| November 24, 2025 | 3.35 | 3.15 | 3.15 | 3.35 | 3.15 | 9,113 |
| November 21, 2025 | 3.34 | 3.32 | 3.32 | 3.34 | 3.22 | 249 |
| November 19, 2025 | 3.19 | 3.21 | 3.21 | 3.27 | 3.19 | 1,109 |
| November 18, 2025 | 3.2 | 3.27 | 3.27 | 3.52 | 3.2 | 9,934 |
| November 17, 2025 | 3.21 | 3.36 | 3.36 | 3.37 | 3.13 | 1,709 |
| November 14, 2025 | 3.13 | 3.21 | 3.21 | 3.21 | 3.13 | 1,288 |
| November 13, 2025 | 3.33 | 3.13 | 3.13 | 3.4 | 3.08 | 2,384 |
| November 12, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.18 | 2,364 |
| November 11, 2025 | 3.41 | 3.18 | 3.18 | 3.41 | 3.12 | 1,831 |
| November 10, 2025 | 3.3 | 3.25 | 3.25 | 3.41 | 3.25 | 6,189 |
| November 07, 2025 | 3.59 | 3.43 | 3.43 | 3.59 | 3.27 | 6,158 |
| November 06, 2025 | 3.46 | 3.44 | 3.44 | 3.46 | 3.3 | 1,181 |
| November 04, 2025 | 3.34 | 3.3 | 3.3 | 3.47 | 3.17 | 5,809 |
| November 03, 2025 | 3.5 | 3.33 | 3.33 | 3.59 | 3.33 | 143 |
| October 31, 2025 | 3.32 | 3.43 | 3.43 | 3.45 | 3.25 | 2,740 |
| October 30, 2025 | 3.59 | 3.31 | 3.31 | 3.59 | 3.24 | 2,493 |
| October 29, 2025 | 3.26 | 3.42 | 3.42 | 3.42 | 3.26 | 4,931 |
| October 28, 2025 | 3.26 | 3.26 | 3.26 | 3.4 | 3.26 | 3,833 |
| October 27, 2025 | 3.41 | 3.25 | 3.25 | 3.41 | 3.23 | 1,363 |
| October 24, 2025 | 3.49 | 3.41 | 3.41 | 3.49 | 3.34 | 4,626 |
| October 23, 2025 | 3.43 | 3.52 | 3.52 | 3.65 | 3.32 | 11,368 |
| October 21, 2025 | 3.55 | 3.5 | 3.5 | 3.55 | 3.5 | 2,137 |
| October 20, 2025 | 3.28 | 3.47 | 3.47 | 3.52 | 3.2 | 5,091 |
| October 17, 2025 | 3.29 | 3.37 | 3.37 | 3.44 | 3.29 | 1,732 |
| October 16, 2025 | 3.51 | 3.47 | 3.47 | 3.51 | 3.22 | 871 |
| October 15, 2025 | 3.28 | 3.35 | 3.35 | 3.46 | 3.28 | 1,895 |
| October 14, 2025 | 3.74 | 3.46 | 3.46 | 3.74 | 3.39 | 4,927 |
| October 13, 2025 | 3.61 | 3.57 | 3.57 | 3.61 | 3.4 | 1,191 |
| October 10, 2025 | 3.45 | 3.58 | 3.58 | 3.59 | 3.32 | 1,675 |
| October 09, 2025 | 3.32 | 3.45 | 3.45 | 3.45 | 3.32 | 451 |
| October 08, 2025 | 3.28 | 3.29 | 3.29 | 3.29 | 3.28 | 260 |
| October 07, 2025 | 3.31 | 3.32 | 3.32 | 3.58 | 3.31 | 1,656 |
| October 06, 2025 | 3.17 | 3.48 | 3.48 | 3.5 | 3.17 | 1,277 |
| 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 |