5.61
-0.15(-2.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
