2.94
-0.1(-3.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 3.34 | 3.38 | 3.38 | 3.42 | 3.21 | 51,189 |
| July 01, 2025 | 3.48 | 3.34 | 3.34 | 3.48 | 3.26 | 32,459 |
| June 30, 2025 | 3.62 | 3.44 | 3.44 | 3.62 | 3.29 | 10,274 |
| June 27, 2025 | 3.51 | 3.47 | 3.47 | 3.55 | 3.37 | 16,525 |
| June 26, 2025 | 3.6 | 3.51 | 3.51 | 3.6 | 3.35 | 26,456 |
| June 25, 2025 | 3.31 | 3.43 | 3.43 | 3.46 | 3.31 | 41,383 |
| June 24, 2025 | 3.32 | 3.3 | 3.3 | 3.37 | 3.22 | 19,319 |
| June 23, 2025 | 3.29 | 3.22 | 3.22 | 3.44 | 3.13 | 28,149 |
| June 20, 2025 | 3.28 | 3.29 | 3.29 | 3.39 | 3.2 | 9,718 |
| June 19, 2025 | 3.41 | 3.28 | 3.28 | 3.47 | 3.21 | 30,863 |
| June 18, 2025 | 3.48 | 3.36 | 3.36 | 3.51 | 3.23 | 39,494 |
| June 17, 2025 | 3.41 | 3.41 | 3.41 | 3.53 | 3.33 | 29,537 |
| June 16, 2025 | 3.54 | 3.41 | 3.41 | 3.54 | 3.33 | 46,753 |
| June 13, 2025 | 3.46 | 3.48 | 3.48 | 3.58 | 3.34 | 23,400 |
| June 12, 2025 | 3.37 | 3.52 | 3.52 | 3.66 | 3.37 | 29,236 |
| June 11, 2025 | 3.55 | 3.51 | 3.51 | 3.62 | 3.4 | 49,165 |
| June 10, 2025 | 3.7 | 3.49 | 3.49 | 3.7 | 3.44 | 64,976 |
| June 09, 2025 | 3.76 | 3.63 | 3.63 | 3.76 | 3.55 | 42,713 |
| June 06, 2025 | 3.79 | 3.72 | 3.72 | 3.88 | 3.63 | 66,078 |
| June 05, 2025 | 3.93 | 3.7 | 3.7 | 3.93 | 3.61 | 46,721 |
| June 04, 2025 | 3.93 | 3.75 | 3.75 | 3.98 | 3.68 | 17,333 |
| June 03, 2025 | 3.96 | 3.82 | 3.82 | 3.96 | 3.74 | 15,905 |
| June 02, 2025 | 3.86 | 3.9 | 3.9 | 3.96 | 3.62 | 32,189 |
| May 30, 2025 | 3.79 | 3.78 | 3.78 | 3.87 | 3.56 | 22,626 |
| May 29, 2025 | 3.78 | 3.75 | 3.75 | 3.82 | 3.62 | 25,613 |
| May 28, 2025 | 4.03 | 3.7 | 3.7 | 4.03 | 3.68 | 23,094 |
| May 27, 2025 | 3.75 | 3.88 | 3.88 | 3.99 | 3.71 | 20,169 |
| May 26, 2025 | 3.66 | 3.81 | 3.81 | 4.03 | 3.66 | 50,322 |