2.66
-0.15(-5.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.68 | 2.66 | 2.66 | 2.79 | 2.66 | 441,419 |
| December 03, 2025 | 2.86 | 2.81 | 2.81 | 2.95 | 2.8 | 523,682 |
| December 02, 2025 | 2.97 | 2.95 | 2.95 | 3.02 | 2.92 | 489,749 |
| December 01, 2025 | 3.28 | 3.08 | 3.08 | 3.3 | 3.08 | 652,585 |
| November 28, 2025 | 3.22 | 3.25 | 3.25 | 3.31 | 3.14 | 472,739 |
| November 27, 2025 | 3.5 | 3.29 | 3.29 | 3.5 | 3.29 | 796,070 |
| November 26, 2025 | 3.55 | 3.47 | 3.47 | 3.6 | 3.4 | 182,356 |
| November 25, 2025 | 3.57 | 3.52 | 3.52 | 3.64 | 3.4 | 224,598 |
| November 24, 2025 | 3.8 | 3.58 | 3.58 | 3.8 | 3.51 | 586,246 |
| November 21, 2025 | 3.65 | 3.7 | 3.7 | 3.8 | 3.51 | 466,564 |
| November 19, 2025 | 3.64 | 3.46 | 3.46 | 3.64 | 3.46 | 501,669 |
| November 18, 2025 | 3.65 | 3.65 | 3.65 | 3.89 | 3.57 | 812,009 |
| November 17, 2025 | 3.88 | 3.76 | 3.76 | 3.9 | 3.76 | 570,524 |
| November 14, 2025 | 3.96 | 3.96 | 3.96 | 4.15 | 3.96 | 761,952 |
| November 13, 2025 | 4 | 4.17 | 4.17 | 4.2 | 3.81 | 1.27M |
| November 12, 2025 | 3.63 | 4.02 | 4.02 | 4.02 | 3.63 | 980,865 |
| November 11, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 342,803 |
| November 10, 2025 | 4.47 | 4.04 | 4.04 | 4.47 | 4.04 | 1.41M |
| November 07, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 766,291 |
| November 06, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | 566,212 |
| November 04, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.84 | 391,413 |
| November 03, 2025 | 3.68 | 3.69 | 3.69 | 3.69 | 3.59 | 484,067 |
| October 31, 2025 | 3.35 | 3.52 | 3.52 | 3.52 | 3.19 | 704,818 |
| October 30, 2025 | 3.29 | 3.36 | 3.36 | 3.36 | 3.04 | 1.36M |
| October 29, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.12 | 686,735 |
| October 28, 2025 | 2.76 | 3.05 | 3.05 | 3.05 | 2.76 | 1.02M |
| October 27, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 374,233 |
| October 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 318,717 |
| October 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 448,293 |
| October 21, 2025 | 3.66 | 3.42 | 3.42 | 3.66 | 3.42 | 293,779 |
| October 20, 2025 | 3.8 | 3.6 | 3.6 | 3.9 | 3.6 | 1.33M |
| October 17, 2025 | 3.82 | 3.79 | 3.79 | 3.82 | 3.45 | 3.29M |
| October 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 248,026 |
| October 15, 2025 | 3.14 | 3.47 | 3.47 | 3.47 | 3.14 | 3.19M |
| October 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 183,186 |
| October 13, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 228,803 |
| October 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 323,539 |
| October 09, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 200,618 |
| October 08, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 243,865 |
| October 07, 2025 | 4.76 | 4.31 | 4.31 | 4.76 | 4.31 | 3.19M |
| October 06, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 333,306 |
| October 03, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 298,862 |
| October 01, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 499,770 |
| September 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 290,141 |
| September 29, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.67 | 1.89M |
| September 26, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 279,143 |
| September 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 524,406 |
| September 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 148,729 |
| September 23, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 304,222 |
| September 22, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 161,446 |
| September 19, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 164,652 |
| September 18, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 150,681 |
| September 17, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 226,145 |
| September 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 57,245 |
| September 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 137,506 |
| September 12, 2025 | 2.17 | 2.24 | 2.24 | 2.24 | 2.15 | 644,009 |
| September 11, 2025 | 2.07 | 2.14 | 2.14 | 2.15 | 1.95 | 731,019 |
| September 10, 2025 | 1.99 | 2.05 | 2.05 | 2.15 | 1.95 | 782,691 |
| September 09, 2025 | 2.05 | 2.05 | 2.05 | 2.12 | 2.05 | 841,769 |
| September 08, 2025 | 2.2 | 2.16 | 2.16 | 2.2 | 1.99 | 977,289 |