3.19
-0.06(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.29 | 3.25 | 3.25 | 3.31 | 3.22 | 1.04M |
| December 23, 2025 | 3.2 | 3.25 | 3.25 | 3.25 | 3.16 | 874,658 |
| December 22, 2025 | 3.14 | 3.19 | 3.19 | 3.19 | 3.14 | 528,819 |
| December 19, 2025 | 3.17 | 3.13 | 3.13 | 3.17 | 3.11 | 381,604 |
| December 18, 2025 | 3.1 | 3.12 | 3.12 | 3.15 | 3.03 | 657,402 |
| December 17, 2025 | 3.11 | 3.09 | 3.09 | 3.15 | 3.08 | 462,634 |
| December 16, 2025 | 3.15 | 3.12 | 3.12 | 3.18 | 3.12 | 627,521 |
| December 15, 2025 | 3.26 | 3.18 | 3.18 | 3.26 | 3.17 | 583,914 |
| December 12, 2025 | 3.16 | 3.21 | 3.21 | 3.21 | 3.16 | 393,180 |
| December 11, 2025 | 3.15 | 3.15 | 3.15 | 3.21 | 3.15 | 981,215 |
| December 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 285,969 |
| December 09, 2025 | 3.27 | 3.27 | 3.27 | 3.28 | 3.27 | 270,059 |
| December 08, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 176,032 |
| December 05, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 274,718 |
| December 04, 2025 | 3.61 | 3.47 | 3.47 | 3.61 | 3.47 | 1.24M |
| December 03, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.51 | 513,396 |
| December 02, 2025 | 3.48 | 3.49 | 3.49 | 3.49 | 3.46 | 505,208 |
| December 01, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.41 | 711,620 |
| November 28, 2025 | 3.38 | 3.37 | 3.37 | 3.38 | 3.35 | 1.25M |
| November 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 629,420 |
| November 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | 945,895 |
| November 25, 2025 | 3.19 | 3.2 | 3.2 | 3.2 | 3.17 | 500,959 |
| November 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 413,140 |
| November 21, 2025 | 3.06 | 3.08 | 3.08 | 3.08 | 3.02 | 453,877 |
| November 19, 2025 | 2.98 | 2.97 | 2.97 | 3.06 | 2.97 | 2.19M |
| November 18, 2025 | 3.08 | 3.04 | 3.04 | 3.11 | 3.04 | 1.12M |
| November 17, 2025 | 3.19 | 3.11 | 3.11 | 3.19 | 3.1 | 1.3M |
| November 14, 2025 | 3.16 | 3.17 | 3.17 | 3.21 | 3.14 | 626,261 |
| November 13, 2025 | 3.17 | 3.16 | 3.16 | 3.23 | 3.14 | 836,657 |
| November 12, 2025 | 3.22 | 3.2 | 3.2 | 3.28 | 3.17 | 882,026 |
| November 11, 2025 | 3.27 | 3.22 | 3.22 | 3.27 | 3.21 | 922,951 |
| November 10, 2025 | 3.32 | 3.28 | 3.28 | 3.32 | 3.25 | 631,506 |
| November 07, 2025 | 3.27 | 3.29 | 3.29 | 3.32 | 3.21 | 778,574 |
| November 06, 2025 | 3.3 | 3.26 | 3.26 | 3.34 | 3.24 | 696,647 |
| November 04, 2025 | 3.25 | 3.28 | 3.28 | 3.36 | 3.25 | 731,484 |
| November 03, 2025 | 3.38 | 3.32 | 3.32 | 3.44 | 3.31 | 875,428 |
| October 31, 2025 | 3.35 | 3.38 | 3.38 | 3.47 | 3.35 | 526,748 |
| October 30, 2025 | 3.46 | 3.41 | 3.41 | 3.49 | 3.4 | 455,074 |
| October 29, 2025 | 3.53 | 3.47 | 3.47 | 3.57 | 3.44 | 653,845 |
| October 28, 2025 | 3.53 | 3.52 | 3.52 | 3.56 | 3.5 | 482,897 |
| October 27, 2025 | 3.45 | 3.5 | 3.5 | 3.51 | 3.4 | 651,567 |
| October 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.42 | 631,514 |
| October 23, 2025 | 3.33 | 3.39 | 3.39 | 3.39 | 3.33 | 540,858 |
| October 21, 2025 | 3.29 | 3.33 | 3.33 | 3.33 | 3.28 | 178,197 |
| October 20, 2025 | 3.24 | 3.27 | 3.27 | 3.3 | 3.24 | 523,887 |
| October 17, 2025 | 3.31 | 3.29 | 3.29 | 3.34 | 3.27 | 599,703 |
| October 16, 2025 | 3.37 | 3.34 | 3.34 | 3.39 | 3.31 | 965,469 |
| October 15, 2025 | 3.43 | 3.37 | 3.37 | 3.44 | 3.37 | 922,011 |
| October 14, 2025 | 3.49 | 3.44 | 3.44 | 3.52 | 3.44 | 513,083 |
| October 13, 2025 | 3.52 | 3.52 | 3.52 | 3.58 | 3.51 | 520,677 |
| October 10, 2025 | 3.53 | 3.57 | 3.57 | 3.6 | 3.48 | 619,182 |
| October 09, 2025 | 3.51 | 3.53 | 3.53 | 3.6 | 3.49 | 722,077 |
| October 08, 2025 | 3.61 | 3.55 | 3.55 | 3.62 | 3.52 | 493,171 |
| October 07, 2025 | 3.54 | 3.57 | 3.57 | 3.61 | 3.51 | 738,363 |
| October 06, 2025 | 3.66 | 3.54 | 3.54 | 3.66 | 3.52 | 783,106 |
| October 03, 2025 | 3.56 | 3.59 | 3.59 | 3.59 | 3.46 | 676,227 |
| October 01, 2025 | 3.46 | 3.52 | 3.52 | 3.52 | 3.4 | 483,533 |
| September 30, 2025 | 3.53 | 3.46 | 3.46 | 3.54 | 3.45 | 444,180 |
| September 29, 2025 | 3.6 | 3.53 | 3.53 | 3.64 | 3.53 | 765,666 |
| September 26, 2025 | 3.62 | 3.61 | 3.61 | 3.73 | 3.61 | 384,009 |