5.29
-0.11(-2.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 829,480 |
| July 21, 2025 | 5.97 | 6.06 | 6.06 | 6.06 | 5.97 | 1.99M |
| July 18, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 254,951 |
| July 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 451,308 |
| July 16, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 885,175 |
| July 15, 2025 | 6.28 | 6.49 | 6.49 | 6.49 | 6.27 | 2.17M |
| July 14, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 5.66 | 5.42M |
| July 11, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 582,649 |
| July 10, 2025 | 5.6 | 5.62 | 5.62 | 5.62 | 5.56 | 585,472 |
| July 09, 2025 | 4.91 | 5.36 | 5.36 | 5.36 | 4.85 | 2.04M |
| July 08, 2025 | 5.35 | 5.11 | 5.11 | 5.49 | 5.11 | 2.31M |
| July 07, 2025 | 5.5 | 5.38 | 5.38 | 5.79 | 5.26 | 3.88M |
| July 04, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 267,503 |
| July 03, 2025 | 5.71 | 5.64 | 5.64 | 5.71 | 5.64 | 1.74M |
| July 02, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 242,972 |
| July 01, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 355,916 |
| June 30, 2025 | 6.06 | 6.01 | 6.01 | 6.06 | 6.01 | 1.69M |
| June 27, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 198,835 |
| June 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 333,536 |
| June 25, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 729,935 |
| June 24, 2025 | 6.29 | 6.54 | 6.54 | 6.54 | 6.29 | 5.81M |
| June 23, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 129,774 |
| June 20, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 173,938 |
| June 19, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 311,298 |
| June 18, 2025 | 6.98 | 6.84 | 6.84 | 6.98 | 6.84 | 2.77M |
| June 17, 2025 | 6.71 | 6.98 | 6.98 | 6.98 | 6.71 | 8.4M |
| June 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.66M |
| June 13, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 10.68M |
| June 12, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 483,990 |
| June 11, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.53M |
| June 10, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 235,663 |
| June 09, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 6.12M |
| June 06, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 260,444 |
| June 05, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 186,907 |
| June 04, 2025 | 6 | 6.12 | 6.12 | 6.12 | 6 | 7.82M |
| June 03, 2025 | 6 | 6 | 6 | 6 | 6 | 1.16M |
| June 02, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 215,635 |
| May 30, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 176,524 |
| May 29, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 105,057 |
| May 28, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 202,971 |
| May 27, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 119,592 |
| May 26, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 353,227 |