4.01
-0.22(-5.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 4.3M |
| August 14, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0 |
| August 13, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0 |
| August 12, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 3.17M |
| August 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 6.8M |
| August 08, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 10.26M |
| August 07, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.69M |
| August 06, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.62M |
| August 05, 2025 | 3.23 | 3.33 | 3.33 | 3.33 | 3.18 | 9.17M |
| August 04, 2025 | 3.15 | 3.18 | 3.18 | 3.3 | 3.01 | 17.62M |
| August 01, 2025 | 3.15 | 3.15 | 3.15 | 3.16 | 3.06 | 13.86M |
| July 31, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0 |
| July 30, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0 |
| July 29, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0 |
| July 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.12M |
| July 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0 |
| July 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0 |
| July 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0 |
| July 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0 |
| July 21, 2025 | 3.28 | 3.17 | 3.17 | 3.28 | 3.17 | 11.04M |
| July 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0 |
| July 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0 |
| July 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0 |
| July 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0 |
| July 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.22 | 22.91M |
| July 11, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0 |
| July 10, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0 |
| July 09, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0 |
| July 08, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0 |
| July 07, 2025 | 2.89 | 3.19 | 3.19 | 3.19 | 2.89 | 16.28M |
| July 04, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| July 03, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| July 02, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| July 01, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| June 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.67M |
| June 27, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| June 26, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| June 25, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| June 24, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| June 23, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 2.01M |
| June 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0 |
| June 19, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0 |
| June 18, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0 |
| June 17, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0 |
| June 16, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.99M |
| June 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| June 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| June 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| June 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| June 09, 2025 | 3.53 | 3.55 | 3.55 | 3.55 | 3.38 | 10.96M |
| June 06, 2025 | 3.19 | 3.39 | 3.39 | 3.42 | 3.11 | 18.74M |
| June 05, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 14.04M |
| June 04, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 975,538 |
| June 03, 2025 | 2.9 | 2.97 | 2.97 | 2.97 | 2.89 | 5.88M |
| June 02, 2025 | 2.61 | 2.83 | 2.83 | 2.83 | 2.56 | 28.22M |
| May 30, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| May 29, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| May 28, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| May 27, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| May 26, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 2.19M |