6.17
+0.29(+4.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.88 | 6.17 | 6.17 | 6.17 | 5.62 | 49,437 |
| September 25, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.5 | 17,115 |
| September 24, 2025 | 5.75 | 5.72 | 5.72 | 5.78 | 5.52 | 17,513 |
| September 23, 2025 | 5.9 | 5.51 | 5.51 | 5.9 | 5.36 | 10,769 |
| September 22, 2025 | 5.94 | 5.62 | 5.62 | 5.94 | 5.61 | 4,233 |
| September 19, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.47 | 5,363 |
| September 18, 2025 | 6.1 | 5.73 | 5.73 | 6.1 | 5.71 | 12,926 |
| September 17, 2025 | 6.14 | 5.88 | 5.88 | 6.14 | 5.71 | 4,037 |
| September 16, 2025 | 5.97 | 5.87 | 5.87 | 6.16 | 5.67 | 9,299 |
| September 15, 2025 | 6.12 | 5.97 | 5.97 | 6.12 | 5.61 | 6,986 |
| September 12, 2025 | 6 | 5.91 | 5.91 | 6 | 5.75 | 3,546 |
| September 11, 2025 | 5.83 | 5.93 | 5.93 | 6.12 | 5.63 | 5,689 |
| September 10, 2025 | 5.72 | 5.83 | 5.83 | 5.9 | 5.45 | 6,771 |
| September 09, 2025 | 5.99 | 5.71 | 5.71 | 5.99 | 5.7 | 9,273 |
| September 08, 2025 | 5.96 | 5.99 | 5.99 | 6.25 | 5.7 | 8,359 |
| September 05, 2025 | 6.35 | 5.96 | 5.96 | 6.35 | 5.9 | 6,072 |
| September 04, 2025 | 6.45 | 6.2 | 6.2 | 6.45 | 5.88 | 4,943 |
| September 03, 2025 | 5.92 | 6.17 | 6.17 | 6.19 | 5.62 | 4,290 |
| September 02, 2025 | 6 | 5.9 | 5.9 | 6 | 5.46 | 1,820 |
| September 01, 2025 | 5.97 | 5.72 | 5.72 | 5.97 | 5.41 | 2,149 |
| August 29, 2025 | 5.97 | 5.7 | 5.7 | 6 | 5.7 | 1,949 |
| August 28, 2025 | 6 | 5.97 | 5.97 | 6 | 5.65 | 2,725 |
| August 26, 2025 | 6.03 | 5.95 | 5.95 | 6.03 | 5.9 | 759 |
| August 25, 2025 | 5.72 | 6 | 6 | 6 | 5.45 | 2,988 |
| August 22, 2025 | 5.85 | 5.72 | 5.72 | 6.09 | 5.65 | 1,611 |
| August 21, 2025 | 5.85 | 5.9 | 5.9 | 6.15 | 5.7 | 5,004 |
| August 20, 2025 | 5.97 | 5.94 | 5.94 | 6.3 | 5.85 | 3,119 |
| August 19, 2025 | 6.11 | 6 | 6 | 6.38 | 5.81 | 4,316 |
| August 18, 2025 | 6 | 6.11 | 6.11 | 6.38 | 5.88 | 6,014 |
| August 14, 2025 | 6.1 | 6.08 | 6.08 | 6.64 | 6.03 | 516 |
| August 13, 2025 | 6.6 | 6.35 | 6.35 | 6.74 | 6.27 | 1,508 |
| August 12, 2025 | 6.38 | 6.6 | 6.6 | 6.69 | 6.07 | 545 |
| August 11, 2025 | 6.53 | 6.39 | 6.39 | 6.53 | 6.36 | 307 |
| August 08, 2025 | 6.15 | 6.38 | 6.38 | 6.47 | 6 | 4,255 |
| August 07, 2025 | 6.27 | 6.17 | 6.17 | 6.5 | 5.95 | 1,086 |
| August 06, 2025 | 6 | 6.27 | 6.27 | 6.27 | 5.68 | 4,847 |
| August 05, 2025 | 6 | 5.98 | 5.98 | 6.15 | 5.98 | 781 |
| August 04, 2025 | 6.21 | 5.95 | 5.95 | 6.5 | 5.89 | 3,416 |
| August 01, 2025 | 6.67 | 6.21 | 6.21 | 6.8 | 6.21 | 969 |
| July 31, 2025 | 6.42 | 6.54 | 6.54 | 6.69 | 6.09 | 794 |
| July 30, 2025 | 6.18 | 6.42 | 6.42 | 6.42 | 6.13 | 262 |
| July 29, 2025 | 6.61 | 6.42 | 6.42 | 6.89 | 6.31 | 3,851 |
| July 28, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.27 | 3,622 |
| July 25, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 700 |
| July 24, 2025 | 6.85 | 6.75 | 6.75 | 6.85 | 6.75 | 4,706 |
| July 23, 2025 | 6.85 | 6.85 | 6.85 | 6.95 | 6.85 | 6,781 |
| July 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.72 | 8,871 |
| July 21, 2025 | 6.59 | 6.72 | 6.72 | 6.72 | 6.59 | 8,315 |
| July 18, 2025 | 6.49 | 6.59 | 6.59 | 6.59 | 6.4 | 1,500 |
| July 17, 2025 | 6.61 | 6.49 | 6.49 | 6.61 | 6.49 | 1,600 |
| July 16, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 28 |
| July 15, 2025 | 6.25 | 6.37 | 6.37 | 6.37 | 6.25 | 1,402 |
| July 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | 2,994 |
| July 11, 2025 | 6.33 | 6.25 | 6.25 | 6.33 | 6.22 | 2,463 |
| July 10, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
| July 09, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 414 |
| July 08, 2025 | 6.22 | 6.1 | 6.1 | 6.22 | 6.1 | 2,307 |
| July 07, 2025 | 6.2 | 6.22 | 6.22 | 6.23 | 6.2 | 160 |
| July 04, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.08 | 7,490 |
| July 03, 2025 | 6.25 | 6.2 | 6.2 | 6.25 | 6.2 | 3,646 |