3.78
-0.2(-5.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.01 | 3.98 | 3.98 | 4.15 | 3.85 | 1.03M |
| September 04, 2025 | 3.83 | 3.96 | 3.96 | 4.01 | 3.65 | 1.49M |
| September 03, 2025 | 3.39 | 3.65 | 3.65 | 3.65 | 3.39 | 767,927 |
| September 02, 2025 | 3.09 | 3.32 | 3.32 | 3.35 | 3.06 | 436,291 |
| September 01, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.02 | 133,564 |
| August 29, 2025 | 3.08 | 3.02 | 3.02 | 3.14 | 3 | 470,375 |
| August 28, 2025 | 3.18 | 3.01 | 3.01 | 3.19 | 2.98 | 718,314 |
| August 26, 2025 | 3.35 | 3.13 | 3.13 | 3.47 | 3.03 | 623,987 |
| August 25, 2025 | 3.48 | 3.36 | 3.36 | 3.49 | 3.35 | 236,765 |
| August 22, 2025 | 3.49 | 3.43 | 3.43 | 3.49 | 3.4 | 88,481 |
| August 21, 2025 | 3.48 | 3.39 | 3.39 | 3.48 | 3.36 | 112,964 |
| August 20, 2025 | 3.45 | 3.39 | 3.39 | 3.45 | 3.37 | 88,683 |
| August 19, 2025 | 3.45 | 3.37 | 3.37 | 3.47 | 3.3 | 406,069 |
| August 18, 2025 | 3.41 | 3.45 | 3.45 | 3.49 | 3.41 | 102,855 |
| August 14, 2025 | 3.43 | 3.41 | 3.41 | 3.49 | 3.4 | 107,057 |
| August 13, 2025 | 3.55 | 3.43 | 3.43 | 3.63 | 3.41 | 325,248 |
| August 12, 2025 | 3.63 | 3.55 | 3.55 | 3.63 | 3.45 | 231,334 |
| August 11, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.44 | 181,566 |
| August 08, 2025 | 3.55 | 3.43 | 3.43 | 3.55 | 3.4 | 203,294 |
| August 07, 2025 | 3.5 | 3.49 | 3.49 | 3.54 | 3.47 | 92,580 |
| August 06, 2025 | 3.59 | 3.51 | 3.51 | 3.59 | 3.4 | 246,096 |
| August 05, 2025 | 3.67 | 3.53 | 3.53 | 3.67 | 3.5 | 194,095 |
| August 04, 2025 | 3.72 | 3.6 | 3.6 | 3.72 | 3.55 | 136,681 |
| August 01, 2025 | 3.72 | 3.65 | 3.65 | 3.75 | 3.6 | 317,226 |
| July 31, 2025 | 3.73 | 3.64 | 3.64 | 3.73 | 3.62 | 128,216 |
| July 30, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.65 | 69,667 |
| July 29, 2025 | 3.74 | 3.65 | 3.65 | 3.74 | 3.64 | 118,788 |
| July 28, 2025 | 3.81 | 3.66 | 3.66 | 3.81 | 3.63 | 252,322 |
| July 25, 2025 | 3.87 | 3.74 | 3.74 | 3.87 | 3.65 | 364,449 |
| July 24, 2025 | 3.86 | 3.8 | 3.8 | 3.91 | 3.78 | 114,686 |
| July 23, 2025 | 3.89 | 3.86 | 3.86 | 3.94 | 3.8 | 162,570 |
| July 22, 2025 | 3.77 | 3.87 | 3.87 | 3.93 | 3.77 | 155,663 |
| July 21, 2025 | 3.93 | 3.85 | 3.85 | 4.09 | 3.75 | 1.09M |
| July 18, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.84 | 484,774 |
| July 17, 2025 | 3.85 | 3.89 | 3.89 | 3.95 | 3.81 | 303,332 |
| July 16, 2025 | 3.78 | 3.8 | 3.8 | 3.85 | 3.74 | 208,993 |
| July 15, 2025 | 3.77 | 3.74 | 3.74 | 3.84 | 3.61 | 430,795 |
| July 14, 2025 | 3.78 | 3.73 | 3.73 | 3.78 | 3.68 | 257,445 |
| July 11, 2025 | 3.82 | 3.72 | 3.72 | 3.83 | 3.68 | 277,073 |
| July 10, 2025 | 3.88 | 3.8 | 3.8 | 3.88 | 3.73 | 233,884 |
| July 09, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.85 | 213,044 |
| July 08, 2025 | 3.81 | 3.86 | 3.86 | 3.89 | 3.79 | 314,984 |
| July 07, 2025 | 3.86 | 3.79 | 3.79 | 3.86 | 3.75 | 300,461 |
| July 04, 2025 | 3.71 | 3.77 | 3.77 | 3.79 | 3.65 | 537,973 |
| July 03, 2025 | 3.6 | 3.71 | 3.71 | 3.79 | 3.44 | 1.1M |
| July 02, 2025 | 3.81 | 3.61 | 3.61 | 3.81 | 3.61 | 3.87M |
| July 01, 2025 | 3.92 | 3.81 | 3.81 | 3.99 | 3.71 | 1.68M |
| June 30, 2025 | 4.09 | 3.91 | 3.91 | 4.09 | 3.83 | 712,806 |
| June 27, 2025 | 4 | 4.01 | 4.01 | 4.04 | 3.98 | 171,604 |
| June 26, 2025 | 4.09 | 3.99 | 3.99 | 4.11 | 3.98 | 778,000 |
| June 25, 2025 | 4.03 | 4.05 | 4.05 | 4.11 | 4.03 | 244,448 |
| June 24, 2025 | 3.95 | 4.03 | 4.03 | 4.1 | 3.95 | 375,091 |
| June 23, 2025 | 4.11 | 4.01 | 4.01 | 4.13 | 3.99 | 320,958 |
| June 20, 2025 | 4.18 | 4.11 | 4.11 | 4.19 | 4 | 393,845 |
| June 19, 2025 | 4.29 | 4.1 | 4.1 | 4.29 | 4.07 | 361,077 |
| June 18, 2025 | 4.33 | 4.26 | 4.26 | 4.34 | 4.25 | 168,540 |
| June 17, 2025 | 4.18 | 4.27 | 4.27 | 4.29 | 4.18 | 129,164 |
| June 16, 2025 | 4.34 | 4.19 | 4.19 | 4.34 | 4.15 | 1.07M |
| June 13, 2025 | 4.3 | 4.34 | 4.34 | 4.36 | 4.27 | 226,428 |
| June 12, 2025 | 4.35 | 4.33 | 4.33 | 4.37 | 4.3 | 211,992 |