3.62
-0.24(-6.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.86 | 3.62 | 3.62 | 3.94 | 3.57 | 429,774 |
| October 16, 2025 | 3.97 | 3.86 | 3.86 | 4.04 | 3.77 | 364,006 |
| October 15, 2025 | 4.05 | 3.97 | 3.97 | 4.15 | 3.75 | 738,020 |
| October 14, 2025 | 3.78 | 4.02 | 4.02 | 4.09 | 3.48 | 3.9M |
| October 13, 2025 | 3.57 | 3.72 | 3.72 | 3.84 | 3.52 | 731,262 |
| October 10, 2025 | 3.57 | 3.64 | 3.64 | 3.7 | 3.57 | 101,817 |
| October 09, 2025 | 3.63 | 3.56 | 3.56 | 3.63 | 3.51 | 165,336 |
| October 08, 2025 | 3.6 | 3.53 | 3.53 | 3.65 | 3.5 | 185,370 |
| October 07, 2025 | 3.53 | 3.53 | 3.53 | 3.67 | 3.51 | 107,807 |
| October 06, 2025 | 3.6 | 3.55 | 3.55 | 3.74 | 3.5 | 189,111 |
| October 03, 2025 | 3.52 | 3.57 | 3.57 | 3.66 | 3.51 | 193,159 |
| October 01, 2025 | 3.53 | 3.56 | 3.56 | 3.65 | 3.52 | 71,814 |
| September 30, 2025 | 3.62 | 3.57 | 3.57 | 3.69 | 3.52 | 81,814 |
| September 29, 2025 | 3.6 | 3.62 | 3.62 | 3.74 | 3.58 | 169,696 |
| September 26, 2025 | 3.63 | 3.72 | 3.72 | 3.81 | 3.63 | 266,372 |
| September 25, 2025 | 3.64 | 3.74 | 3.74 | 3.85 | 3.64 | 57,197 |
| September 24, 2025 | 3.87 | 3.76 | 3.76 | 3.87 | 3.73 | 94,987 |
| September 23, 2025 | 3.75 | 3.72 | 3.72 | 3.82 | 3.7 | 203,733 |
| September 22, 2025 | 3.76 | 3.68 | 3.68 | 3.76 | 3.68 | 151,025 |
| September 19, 2025 | 3.83 | 3.76 | 3.76 | 3.83 | 3.72 | 141,195 |
| September 18, 2025 | 3.75 | 3.78 | 3.78 | 3.83 | 3.7 | 115,807 |
| September 17, 2025 | 3.86 | 3.75 | 3.75 | 3.86 | 3.66 | 118,793 |
| September 16, 2025 | 3.85 | 3.78 | 3.78 | 3.87 | 3.76 | 106,822 |
| September 15, 2025 | 3.99 | 3.79 | 3.79 | 3.99 | 3.76 | 285,175 |
| September 12, 2025 | 3.86 | 3.81 | 3.81 | 3.86 | 3.78 | 121,452 |
| September 11, 2025 | 3.9 | 3.81 | 3.81 | 3.9 | 3.8 | 175,377 |
| September 10, 2025 | 3.82 | 3.82 | 3.82 | 3.84 | 3.75 | 295,778 |
| September 09, 2025 | 3.94 | 3.75 | 3.75 | 3.96 | 3.62 | 279,609 |
| September 08, 2025 | 4.07 | 3.78 | 3.78 | 4.07 | 3.78 | 536,290 |
| 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 |