2.93
-0.01(-0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 3.21 | 3.02 | 3.02 | 3.22 | 3.02 | 89,790 |
| July 21, 2025 | 3.17 | 3.18 | 3.18 | 3.26 | 3.1 | 11,442 |
| July 18, 2025 | 3.26 | 3.23 | 3.23 | 3.26 | 3.1 | 12,560 |
| July 17, 2025 | 3.3 | 3.2 | 3.2 | 3.3 | 3.12 | 25,109 |
| July 16, 2025 | 3.06 | 3.27 | 3.27 | 3.29 | 3.06 | 52,440 |
| July 15, 2025 | 3.06 | 3.22 | 3.22 | 3.28 | 3.06 | 45,455 |
| July 14, 2025 | 3.05 | 3.23 | 3.23 | 3.25 | 3.05 | 8,079 |
| July 11, 2025 | 3.26 | 3.16 | 3.16 | 3.3 | 3.11 | 8,636 |
| July 10, 2025 | 3.3 | 3.2 | 3.2 | 3.3 | 3.16 | 13,242 |
| July 09, 2025 | 3.3 | 3.23 | 3.23 | 3.3 | 3.14 | 22,548 |
| July 08, 2025 | 3.24 | 3.16 | 3.16 | 3.3 | 3.09 | 16,843 |
| July 07, 2025 | 3.44 | 3.23 | 3.23 | 3.44 | 3.23 | 17,233 |
| July 04, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.26 | 10,800 |
| July 03, 2025 | 3.42 | 3.26 | 3.26 | 3.42 | 3.24 | 36,699 |