2.24
+0.1(+4.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 209,460 |
| September 04, 2025 | 2 | 2 | 2 | 2 | 1.98 | 208,377 |
| September 03, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 324,325 |
| September 02, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 77,111 |
| September 01, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 58,085 |
| August 29, 2025 | 1.56 | 1.66 | 1.66 | 1.66 | 1.51 | 277,785 |
| August 28, 2025 | 1.6 | 1.59 | 1.59 | 1.65 | 1.59 | 296,513 |
| August 26, 2025 | 1.68 | 1.68 | 1.68 | 1.73 | 1.68 | 163,717 |
| August 25, 2025 | 1.87 | 1.77 | 1.77 | 1.87 | 1.77 | 341,292 |
| August 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 82,685 |
| August 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 63,827 |
| August 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 129,392 |
| August 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 95,739 |
| August 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 45,263 |
| August 14, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 63,339 |
| August 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 120,070 |
| August 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 111,052 |
| August 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 434,937 |
| August 08, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 501,392 |
| August 07, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 75,307 |
| August 06, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 44,626 |
| August 05, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 146,925 |
| August 04, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 124,596 |
| August 01, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 207,446 |
| July 31, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 51,505 |
| July 30, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 116,579 |
| July 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 92,217 |
| July 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 164,290 |
| July 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 93,710 |
| July 24, 2025 | 1.87 | 1.89 | 1.89 | 1.89 | 1.87 | 161,655 |
| July 23, 2025 | 1.83 | 1.86 | 1.86 | 1.86 | 1.83 | 140,414 |
| July 22, 2025 | 1.82 | 1.83 | 1.83 | 1.83 | 1.82 | 222,240 |
| July 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 355,563 |
| July 18, 2025 | 1.76 | 1.79 | 1.79 | 1.79 | 1.76 | 174,133 |
| July 17, 2025 | 1.73 | 1.76 | 1.76 | 1.76 | 1.73 | 137,024 |
| July 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 452,286 |
| July 15, 2025 | 1.76 | 1.77 | 1.77 | 1.77 | 1.76 | 54,204 |
| July 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | 458,994 |
| July 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 177,050 |
| July 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.4 | 529,872 |
| July 09, 2025 | 1.46 | 1.47 | 1.47 | 1.47 | 1.46 | 57,697 |
| July 08, 2025 | 1.37 | 1.4 | 1.4 | 1.4 | 1.35 | 216,055 |
| July 07, 2025 | 1.31 | 1.34 | 1.34 | 1.34 | 1.3 | 126,817 |
| July 04, 2025 | 1.27 | 1.28 | 1.28 | 1.28 | 1.27 | 174,699 |
| July 03, 2025 | 1.22 | 1.26 | 1.26 | 1.26 | 1.22 | 385,883 |
| July 02, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 230,452 |
| July 01, 2025 | 1.26 | 1.27 | 1.27 | 1.27 | 1.26 | 31,061 |
| June 30, 2025 | 1.28 | 1.26 | 1.26 | 1.28 | 1.26 | 60,082 |
| June 27, 2025 | 1.31 | 1.29 | 1.29 | 1.31 | 1.29 | 133,984 |
| June 26, 2025 | 1.32 | 1.29 | 1.29 | 1.33 | 1.29 | 104,789 |
| June 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 53,822 |
| June 24, 2025 | 1.38 | 1.35 | 1.35 | 1.38 | 1.35 | 166,788 |
| June 23, 2025 | 1.41 | 1.38 | 1.38 | 1.41 | 1.38 | 64,847 |
| June 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.4 | 71,624 |
| June 19, 2025 | 1.46 | 1.41 | 1.41 | 1.46 | 1.41 | 167,322 |