2.87
+0.06(+2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2.88 | 2.87 | 2.87 | 3.03 | 2.66 | 106,170 |
| October 16, 2025 | 2.92 | 2.81 | 2.81 | 2.92 | 2.75 | 29,206 |
| October 15, 2025 | 2.91 | 2.83 | 2.83 | 2.99 | 2.78 | 30,748 |
| October 14, 2025 | 3.14 | 2.91 | 2.91 | 3.14 | 2.84 | 42,443 |
| October 13, 2025 | 3.14 | 2.98 | 2.98 | 3.15 | 2.9 | 408,877 |
| October 10, 2025 | 2.84 | 2.88 | 2.88 | 2.88 | 2.65 | 146,421 |
| October 09, 2025 | 2.87 | 2.62 | 2.62 | 2.87 | 2.46 | 30,241 |
| October 08, 2025 | 2.73 | 2.63 | 2.63 | 2.73 | 2.56 | 37,823 |
| October 07, 2025 | 2.66 | 2.68 | 2.68 | 2.7 | 2.55 | 38,108 |
| October 06, 2025 | 2.64 | 2.61 | 2.61 | 2.8 | 2.57 | 38,469 |
| October 03, 2025 | 2.7 | 2.69 | 2.69 | 2.83 | 2.66 | 13,057 |
| October 01, 2025 | 2.84 | 2.7 | 2.7 | 2.84 | 2.64 | 66,457 |
| September 30, 2025 | 2.88 | 2.78 | 2.78 | 2.88 | 2.71 | 15,991 |
| September 29, 2025 | 2.78 | 2.78 | 2.78 | 2.89 | 2.78 | 151,392 |
| September 26, 2025 | 3.08 | 2.93 | 2.93 | 3.08 | 2.93 | 104,308 |
| September 25, 2025 | 2.97 | 2.94 | 2.94 | 2.98 | 2.87 | 156,029 |
| September 24, 2025 | 2.89 | 2.84 | 2.84 | 2.92 | 2.78 | 62,096 |
| September 23, 2025 | 2.78 | 2.79 | 2.79 | 2.84 | 2.7 | 22,367 |
| September 22, 2025 | 2.81 | 2.77 | 2.77 | 2.86 | 2.76 | 176,000 |
| September 19, 2025 | 2.77 | 2.75 | 2.75 | 2.84 | 2.75 | 29,711 |
| September 18, 2025 | 2.85 | 2.76 | 2.76 | 2.87 | 2.73 | 47,652 |
| September 17, 2025 | 2.89 | 2.82 | 2.82 | 2.89 | 2.73 | 54,847 |
| September 16, 2025 | 2.76 | 2.76 | 2.76 | 2.88 | 2.72 | 23,338 |
| September 15, 2025 | 2.88 | 2.76 | 2.76 | 2.89 | 2.67 | 31,490 |
| September 12, 2025 | 2.72 | 2.79 | 2.79 | 2.84 | 2.69 | 22,667 |
| September 11, 2025 | 2.8 | 2.72 | 2.72 | 2.93 | 2.69 | 83,220 |
| September 10, 2025 | 2.93 | 2.84 | 2.84 | 2.93 | 2.82 | 28,115 |
| September 09, 2025 | 3 | 2.93 | 2.93 | 3.02 | 2.82 | 27,702 |
| September 08, 2025 | 2.98 | 2.9 | 2.9 | 2.99 | 2.86 | 79,240 |
| September 05, 2025 | 2.93 | 2.85 | 2.85 | 2.93 | 2.69 | 27,453 |
| September 04, 2025 | 2.9 | 2.81 | 2.81 | 2.94 | 2.67 | 51,370 |
| September 03, 2025 | 2.8 | 2.82 | 2.82 | 2.93 | 2.78 | 26,379 |
| September 02, 2025 | 3.01 | 2.8 | 2.8 | 3.01 | 2.79 | 34,584 |
| September 01, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.81 | 32,835 |
| August 29, 2025 | 3.05 | 2.87 | 2.87 | 3.05 | 2.86 | 14,304 |
| August 28, 2025 | 2.98 | 2.97 | 2.97 | 3 | 2.78 | 19,786 |
| August 26, 2025 | 2.82 | 2.92 | 2.92 | 3.01 | 2.76 | 59,582 |
| August 25, 2025 | 2.79 | 2.88 | 2.88 | 2.93 | 2.79 | 26,299 |
| August 22, 2025 | 2.94 | 2.94 | 2.94 | 2.99 | 2.76 | 60,003 |
| August 21, 2025 | 3.08 | 2.91 | 2.91 | 3.17 | 2.86 | 31,846 |
| August 20, 2025 | 3.04 | 3.02 | 3.02 | 3.08 | 2.91 | 31,569 |
| August 19, 2025 | 2.94 | 2.97 | 2.97 | 2.98 | 2.9 | 22,800 |
| August 18, 2025 | 3.01 | 2.94 | 2.94 | 3.01 | 2.9 | 33,103 |
| August 14, 2025 | 3 | 3.04 | 3.04 | 3.1 | 2.91 | 25,007 |
| August 13, 2025 | 3.04 | 3 | 3 | 3.15 | 2.91 | 12,557 |
| August 12, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 2.94 | 15,595 |
| August 11, 2025 | 3.14 | 2.99 | 2.99 | 3.14 | 2.95 | 12,181 |
| August 08, 2025 | 3 | 3 | 3 | 3.15 | 2.93 | 12,620 |
| August 07, 2025 | 2.92 | 3 | 3 | 3.04 | 2.87 | 15,844 |
| August 06, 2025 | 3.02 | 2.98 | 2.98 | 3.04 | 2.94 | 14,848 |
| August 05, 2025 | 3.1 | 3.03 | 3.03 | 3.1 | 2.91 | 8,589 |
| August 04, 2025 | 3 | 3.01 | 3.01 | 3.13 | 2.87 | 34,226 |
| August 01, 2025 | 3.01 | 3.01 | 3.01 | 3.22 | 3.01 | 12,263 |
| July 31, 2025 | 3.08 | 3.08 | 3.08 | 3.14 | 2.94 | 15,082 |
| July 30, 2025 | 3.13 | 3.08 | 3.08 | 3.16 | 2.99 | 17,034 |
| July 29, 2025 | 3.28 | 3.12 | 3.12 | 3.28 | 3.05 | 21,772 |
| July 28, 2025 | 3.29 | 3.22 | 3.22 | 3.29 | 3.07 | 63,913 |
| July 25, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 2.86 | 91,248 |
| July 24, 2025 | 2.97 | 3.01 | 3.01 | 3.01 | 2.96 | 73,244 |
| July 23, 2025 | 3.02 | 2.87 | 2.87 | 3.1 | 2.86 | 87,406 |