3.32
-0.01(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.26 | 3.32 | 3.32 | 3.35 | 3.26 | 80,622 |
| January 13, 2026 | 3.35 | 3.33 | 3.33 | 3.48 | 3.25 | 572,945 |
| January 12, 2026 | 3.56 | 3.35 | 3.35 | 3.56 | 3.33 | 125,163 |
| January 09, 2026 | 3.57 | 3.42 | 3.42 | 3.57 | 3.4 | 170,750 |
| January 08, 2026 | 3.5 | 3.5 | 3.5 | 3.59 | 3.41 | 305,406 |
| January 07, 2026 | 3.6 | 3.48 | 3.48 | 3.64 | 3.47 | 433,916 |
| January 06, 2026 | 3.53 | 3.54 | 3.54 | 3.62 | 3.5 | 400,970 |
| January 05, 2026 | 3.8 | 3.59 | 3.59 | 3.8 | 3.4 | 416,763 |
| January 02, 2026 | 3.66 | 3.69 | 3.69 | 3.76 | 3.66 | 265,987 |
| January 01, 2026 | 3.65 | 3.65 | 3.65 | 3.72 | 3.6 | 311,012 |
| December 31, 2025 | 3.73 | 3.6 | 3.6 | 3.77 | 3.55 | 507,384 |
| December 30, 2025 | 3.89 | 3.7 | 3.7 | 3.95 | 3.6 | 1.05M |
| December 29, 2025 | 3.68 | 3.79 | 3.79 | 4.1 | 3.66 | 3.74M |
| December 26, 2025 | 3.68 | 3.59 | 3.59 | 3.84 | 3.5 | 3.02M |
| December 24, 2025 | 3.55 | 3.49 | 3.49 | 4.05 | 3.38 | 1.62M |
| December 23, 2025 | 3.76 | 3.55 | 3.55 | 3.76 | 3.46 | 316,450 |
| December 22, 2025 | 3.6 | 3.64 | 3.64 | 3.88 | 3.4 | 1.39M |
| December 19, 2025 | 3.49 | 3.56 | 3.56 | 3.66 | 3.36 | 489,994 |
| December 18, 2025 | 3.6 | 3.47 | 3.47 | 3.79 | 3.25 | 2.6M |
| December 17, 2025 | 3.05 | 3.62 | 3.62 | 3.62 | 3 | 5.71M |
| December 16, 2025 | 3.02 | 3.02 | 3.02 | 3.05 | 2.99 | 98,223 |
| December 15, 2025 | 2.99 | 3 | 3 | 3.04 | 2.98 | 177,299 |
| December 12, 2025 | 3 | 2.98 | 2.98 | 3.04 | 2.91 | 132,788 |
| December 11, 2025 | 3.01 | 2.94 | 2.94 | 3.05 | 2.85 | 135,649 |
| December 10, 2025 | 2.93 | 3 | 3 | 3.09 | 2.93 | 94,375 |
| December 09, 2025 | 3.03 | 3.04 | 3.04 | 3.09 | 2.85 | 70,784 |
| December 08, 2025 | 3.1 | 3 | 3 | 3.1 | 2.81 | 142,085 |
| December 05, 2025 | 2.88 | 2.98 | 2.98 | 3 | 2.81 | 220,464 |
| December 04, 2025 | 2.93 | 2.82 | 2.82 | 2.93 | 2.7 | 1.12M |
| December 03, 2025 | 3.21 | 2.85 | 2.85 | 3.21 | 2.78 | 9.58M |
| December 02, 2025 | 3.31 | 3.09 | 3.09 | 3.31 | 3.06 | 1.58M |
| December 01, 2025 | 3.24 | 3.28 | 3.28 | 3.3 | 3.23 | 82,740 |
| November 28, 2025 | 3.3 | 3.26 | 3.26 | 3.3 | 3.23 | 57,384 |
| November 27, 2025 | 3.38 | 3.26 | 3.26 | 3.38 | 3.21 | 41,391 |
| November 26, 2025 | 3.27 | 3.3 | 3.3 | 3.39 | 3.2 | 137,553 |
| November 25, 2025 | 3.3 | 3.19 | 3.19 | 3.3 | 3.01 | 106,567 |
| November 24, 2025 | 3.25 | 3.2 | 3.2 | 3.3 | 3.17 | 213,276 |
| November 21, 2025 | 3.24 | 3.2 | 3.2 | 3.3 | 3.16 | 96,062 |
| November 19, 2025 | 3.22 | 3.22 | 3.22 | 3.31 | 3.21 | 126,331 |
| November 18, 2025 | 3.35 | 3.24 | 3.24 | 3.35 | 3.21 | 115,170 |
| November 17, 2025 | 3.31 | 3.31 | 3.31 | 3.4 | 3.3 | 103,894 |
| November 14, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.21 | 80,967 |
| November 13, 2025 | 3.39 | 3.34 | 3.34 | 3.46 | 3.32 | 207,811 |
| November 12, 2025 | 3.39 | 3.35 | 3.35 | 3.39 | 3.26 | 5.3M |
| November 11, 2025 | 3.48 | 3.35 | 3.35 | 3.56 | 3.3 | 3.34M |
| November 10, 2025 | 3.57 | 3.48 | 3.48 | 3.59 | 3.4 | 202,197 |
| November 07, 2025 | 3.54 | 3.47 | 3.47 | 3.59 | 3.41 | 125,267 |
| November 06, 2025 | 3.66 | 3.45 | 3.45 | 3.66 | 3.44 | 158,672 |
| November 04, 2025 | 3.5 | 3.56 | 3.56 | 3.59 | 3.49 | 101,682 |
| November 03, 2025 | 3.59 | 3.56 | 3.56 | 3.59 | 3.46 | 114,474 |
| October 31, 2025 | 3.56 | 3.55 | 3.55 | 3.59 | 3.45 | 64,728 |
| October 30, 2025 | 3.55 | 3.56 | 3.56 | 3.64 | 3.51 | 104,305 |
| October 29, 2025 | 3.74 | 3.48 | 3.48 | 3.75 | 3.35 | 971,410 |
| October 28, 2025 | 3.7 | 3.66 | 3.66 | 3.7 | 3.62 | 34,155 |
| October 27, 2025 | 3.68 | 3.65 | 3.65 | 3.78 | 3.61 | 113,551 |
| October 24, 2025 | 3.7 | 3.65 | 3.65 | 3.8 | 3.61 | 209,155 |
| October 23, 2025 | 3.79 | 3.68 | 3.68 | 3.79 | 3.43 | 161,541 |
| October 21, 2025 | 3.73 | 3.77 | 3.77 | 3.79 | 3.7 | 61,525 |
| October 20, 2025 | 3.64 | 3.66 | 3.66 | 3.79 | 3.6 | 177,410 |
| October 17, 2025 | 3.86 | 3.62 | 3.62 | 3.94 | 3.57 | 429,774 |