5.27
+0.05(+0.96%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 5.27 | 5.27 | 5.27 | 5.39 | 5.2 | 877,045 |
October 16, 2025 | 5.28 | 5.22 | 5.22 | 5.3 | 5.2 | 953,052 |
October 15, 2025 | 5.04 | 5.22 | 5.22 | 5.4 | 5.04 | 1.25M |
October 14, 2025 | 5.14 | 5.03 | 5.03 | 5.2 | 4.97 | 1.42M |
October 13, 2025 | 5.22 | 5.09 | 5.09 | 5.31 | 5.05 | 1.67M |
October 10, 2025 | 5.35 | 5.19 | 5.19 | 5.5 | 5.09 | 955,908 |
October 09, 2025 | 5.52 | 5.25 | 5.25 | 5.59 | 5.2 | 1.15M |
October 08, 2025 | 5.64 | 5.49 | 5.49 | 5.64 | 5.45 | 885,182 |
October 07, 2025 | 5.57 | 5.44 | 5.44 | 5.65 | 5.4 | 845,993 |
October 06, 2025 | 5.74 | 5.49 | 5.49 | 5.74 | 5.41 | 1.59M |
October 03, 2025 | 5.78 | 5.64 | 5.64 | 5.81 | 5.53 | 2.33M |
October 01, 2025 | 5.51 | 5.56 | 5.56 | 5.59 | 5.48 | 633,591 |
September 30, 2025 | 5.49 | 5.44 | 5.44 | 5.72 | 5.33 | 776,536 |
September 29, 2025 | 5.81 | 5.47 | 5.47 | 5.97 | 5.47 | 2.57M |
September 26, 2025 | 5.99 | 5.76 | 5.76 | 6.04 | 5.71 | 923,781 |
September 25, 2025 | 6.1 | 5.97 | 5.97 | 6.19 | 5.82 | 1.76M |
September 24, 2025 | 5.68 | 6 | 6 | 6 | 5.52 | 3.59M |
September 23, 2025 | 5.95 | 5.72 | 5.72 | 5.98 | 5.72 | 2.05M |
September 22, 2025 | 6.62 | 6.03 | 6.03 | 6.62 | 5.99 | 8.27M |
September 19, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 153,979 |
September 18, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 175,225 |
September 17, 2025 | 5.59 | 5.73 | 5.73 | 5.73 | 5.45 | 1.71M |
September 16, 2025 | 5.39 | 5.46 | 5.46 | 5.46 | 5.29 | 1.01M |
September 15, 2025 | 5.05 | 5.2 | 5.2 | 5.23 | 5 | 3.21M |
September 12, 2025 | 5.2 | 4.99 | 4.99 | 5.24 | 4.94 | 3.35M |
September 11, 2025 | 5.27 | 5.2 | 5.2 | 5.34 | 5.14 | 581,176 |
September 10, 2025 | 5.35 | 5.27 | 5.27 | 5.35 | 5.24 | 641,666 |
September 09, 2025 | 5.46 | 5.26 | 5.26 | 5.57 | 5.23 | 855,363 |
September 08, 2025 | 5.39 | 5.39 | 5.39 | 5.57 | 5.25 | 1.28M |
September 05, 2025 | 5.31 | 5.31 | 5.31 | 5.42 | 5.04 | 521,766 |
September 04, 2025 | 5.42 | 5.31 | 5.31 | 5.44 | 5.15 | 313,999 |
September 03, 2025 | 5.2 | 5.3 | 5.3 | 5.44 | 5.05 | 437,638 |
September 02, 2025 | 5.01 | 5.23 | 5.23 | 5.3 | 5.01 | 306,108 |
September 01, 2025 | 5.14 | 5.12 | 5.12 | 5.24 | 5 | 586,141 |
August 29, 2025 | 5.35 | 5.17 | 5.17 | 5.35 | 5.15 | 829,827 |
August 28, 2025 | 5.62 | 5.43 | 5.43 | 5.69 | 5.34 | 695,321 |
August 26, 2025 | 5.7 | 5.63 | 5.63 | 5.7 | 5.45 | 1.8M |
August 25, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.41 | 590,446 |
August 22, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 257,160 |
August 21, 2025 | 5.4 | 5.29 | 5.29 | 5.4 | 5.29 | 224,287 |
August 20, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.38 | 159,349 |
August 19, 2025 | 5.18 | 5.3 | 5.3 | 5.3 | 5.18 | 448,289 |
August 18, 2025 | 5.45 | 5.29 | 5.29 | 5.45 | 5.29 | 711,165 |
August 14, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 66,600 |
August 13, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 427,394 |
August 12, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 71,182 |
August 11, 2025 | 5.01 | 5.1 | 5.1 | 5.1 | 5.01 | 243,997 |
August 08, 2025 | 4.96 | 5 | 5 | 5 | 4.96 | 211,522 |
August 07, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 315,789 |
August 06, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 180,080 |
August 05, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 124,395 |
August 04, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 305,115 |
August 01, 2025 | 5.29 | 5.5 | 5.5 | 5.5 | 5.29 | 660,803 |
July 31, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 158,896 |
July 30, 2025 | 5.75 | 5.52 | 5.52 | 5.75 | 5.52 | 281,640 |
July 29, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 214,266 |
July 28, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 127,675 |
July 25, 2025 | 6 | 5.88 | 5.88 | 6 | 5.88 | 183,992 |
July 24, 2025 | 5.91 | 6 | 6 | 6.1 | 5.91 | 1.29M |
July 23, 2025 | 5.81 | 6.04 | 6.04 | 6.04 | 5.81 | 988,147 |