3.44
+0.06(+1.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 4 | 4 | 4 | 4.08 | 4 | 738,880 |
| July 21, 2025 | 4.05 | 4 | 4 | 4.13 | 3.98 | 678,516 |
| July 18, 2025 | 4.1 | 4.05 | 4.05 | 4.1 | 4.04 | 471,184 |
| July 17, 2025 | 4.15 | 4.08 | 4.08 | 4.19 | 4.07 | 868,027 |
| July 16, 2025 | 4.16 | 4.15 | 4.15 | 4.19 | 4.12 | 682,055 |
| July 15, 2025 | 4.19 | 4.16 | 4.16 | 4.21 | 4.15 | 1.12M |
| July 14, 2025 | 4.08 | 4.14 | 4.14 | 4.14 | 4 | 747,664 |
| July 11, 2025 | 4.1 | 4.06 | 4.06 | 4.13 | 4.02 | 631,134 |
| July 10, 2025 | 4.1 | 4.1 | 4.1 | 4.15 | 4.06 | 556,779 |
| July 09, 2025 | 4.17 | 4.12 | 4.12 | 4.18 | 4.07 | 521,198 |
| July 08, 2025 | 4.11 | 4.15 | 4.15 | 4.2 | 4.11 | 633,458 |
| July 07, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.12 | 764,711 |
| July 04, 2025 | 4.09 | 4.16 | 4.16 | 4.16 | 4 | 564,251 |
| July 03, 2025 | 4.15 | 4.08 | 4.08 | 4.15 | 4.06 | 508,193 |
| July 02, 2025 | 4.2 | 4.12 | 4.12 | 4.22 | 4.1 | 485,699 |
| July 01, 2025 | 4.09 | 4.17 | 4.17 | 4.17 | 4.09 | 895,039 |
| June 30, 2025 | 4.14 | 4.09 | 4.09 | 4.18 | 4.05 | 1.07M |
| June 27, 2025 | 4.27 | 4.14 | 4.14 | 4.27 | 4.14 | 891,465 |
| June 26, 2025 | 4.18 | 4.23 | 4.23 | 4.24 | 4.15 | 1.46M |
| June 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | 502,511 |
| June 24, 2025 | 4.03 | 4.08 | 4.08 | 4.08 | 4.03 | 404,839 |
| June 23, 2025 | 4.1 | 4 | 4 | 4.1 | 4 | 943,418 |
| June 20, 2025 | 4.06 | 4.09 | 4.09 | 4.13 | 4.05 | 886,257 |
| June 19, 2025 | 4.22 | 4.14 | 4.14 | 4.22 | 4.14 | 643,528 |
| June 18, 2025 | 4.23 | 4.23 | 4.23 | 4.36 | 4.21 | 642,498 |
| June 17, 2025 | 4.36 | 4.3 | 4.3 | 4.39 | 4.3 | 898,069 |
| June 16, 2025 | 4.4 | 4.39 | 4.39 | 4.46 | 4.39 | 564,450 |
| June 13, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.31 | 1.79M |
| June 12, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 551,483 |