3.29
-0.05(-1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 3.6 | 3.69 | 3.69 | 3.73 | 3.59 | 905,094 |
| September 24, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 370,129 |
| September 23, 2025 | 3.75 | 3.75 | 3.75 | 3.82 | 3.75 | 491,006 |
| September 22, 2025 | 3.9 | 3.83 | 3.83 | 3.9 | 3.83 | 832,147 |
| September 19, 2025 | 4.06 | 3.91 | 3.91 | 4.06 | 3.91 | 1.34M |
| September 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.96 | 577,327 |
| September 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 228,668 |
| September 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 146,135 |
| September 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 189,881 |
| September 12, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 339,311 |
| September 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | 1.07M |
| September 10, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 468,035 |
| September 09, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 301,292 |
| September 08, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | 688,658 |
| September 05, 2025 | 3.39 | 3.38 | 3.38 | 3.43 | 3.34 | 421,151 |
| September 04, 2025 | 3.36 | 3.38 | 3.38 | 3.38 | 3.26 | 308,115 |
| September 03, 2025 | 3.32 | 3.32 | 3.32 | 3.35 | 3.23 | 545,122 |
| September 02, 2025 | 3.32 | 3.29 | 3.29 | 3.33 | 3.27 | 689,721 |
| September 01, 2025 | 3.26 | 3.27 | 3.27 | 3.27 | 3.23 | 488,221 |
| August 29, 2025 | 3.14 | 3.21 | 3.21 | 3.21 | 3.09 | 1.03M |
| August 28, 2025 | 3.22 | 3.15 | 3.15 | 3.22 | 3.15 | 1.18M |
| August 26, 2025 | 3.29 | 3.22 | 3.22 | 3.29 | 3.22 | 1.29M |
| August 25, 2025 | 3.35 | 3.29 | 3.29 | 3.36 | 3.29 | 1.24M |
| August 22, 2025 | 3.4 | 3.36 | 3.36 | 3.42 | 3.36 | 1.42M |
| August 21, 2025 | 3.5 | 3.43 | 3.43 | 3.57 | 3.43 | 1.46M |
| August 20, 2025 | 3.55 | 3.5 | 3.5 | 3.55 | 3.49 | 623,327 |
| August 19, 2025 | 3.59 | 3.56 | 3.56 | 3.63 | 3.53 | 464,493 |
| August 18, 2025 | 3.64 | 3.59 | 3.59 | 3.69 | 3.58 | 447,379 |
| August 14, 2025 | 3.65 | 3.62 | 3.62 | 3.69 | 3.62 | 984,723 |
| August 13, 2025 | 3.66 | 3.7 | 3.7 | 3.72 | 3.61 | 893,560 |
| August 12, 2025 | 3.63 | 3.65 | 3.65 | 3.65 | 3.59 | 463,646 |
| August 11, 2025 | 3.61 | 3.58 | 3.58 | 3.65 | 3.53 | 560,645 |
| August 08, 2025 | 3.62 | 3.61 | 3.61 | 3.65 | 3.55 | 314,428 |
| August 07, 2025 | 3.6 | 3.59 | 3.59 | 3.66 | 3.58 | 485,528 |
| August 06, 2025 | 3.72 | 3.66 | 3.66 | 3.76 | 3.65 | 527,192 |
| August 05, 2025 | 3.8 | 3.73 | 3.73 | 3.8 | 3.72 | 471,783 |
| August 04, 2025 | 3.88 | 3.8 | 3.8 | 3.9 | 3.8 | 685,200 |
| August 01, 2025 | 3.96 | 3.88 | 3.88 | 3.98 | 3.87 | 561,957 |
| July 31, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.86 | 402,815 |
| July 30, 2025 | 3.89 | 3.89 | 3.89 | 3.92 | 3.85 | 324,007 |
| July 29, 2025 | 3.85 | 3.85 | 3.85 | 3.88 | 3.8 | 432,404 |
| July 28, 2025 | 3.91 | 3.86 | 3.86 | 3.95 | 3.85 | 517,195 |
| July 25, 2025 | 3.88 | 3.91 | 3.91 | 3.96 | 3.85 | 600,364 |
| July 24, 2025 | 3.93 | 3.9 | 3.9 | 3.99 | 3.87 | 534,387 |
| July 23, 2025 | 4.03 | 3.93 | 3.93 | 4.04 | 3.92 | 1.06M |