4.00
+0.18(+4.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.05 | 3.82 | 3.82 | 4.09 | 3.8 | 83,165 |
| September 04, 2025 | 4.15 | 4.01 | 4.01 | 4.15 | 3.9 | 133,071 |
| September 03, 2025 | 4.13 | 4.05 | 4.05 | 4.25 | 4 | 20,941 |
| September 02, 2025 | 4.12 | 4.13 | 4.13 | 4.31 | 4.11 | 23,337 |
| September 01, 2025 | 3.92 | 4.11 | 4.11 | 4.11 | 3.92 | 29,010 |
| August 29, 2025 | 4.08 | 3.92 | 3.92 | 4.13 | 3.82 | 46,396 |
| August 28, 2025 | 4.22 | 4 | 4 | 4.25 | 4 | 48,759 |
| August 26, 2025 | 4.49 | 4.22 | 4.22 | 4.49 | 4.17 | 46,906 |
| August 25, 2025 | 4.2 | 4.32 | 4.32 | 4.32 | 3.92 | 99,711 |
| August 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 10,809 |
| August 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 35,273 |
| August 20, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 61,344 |
| August 19, 2025 | 3.82 | 3.9 | 3.9 | 3.95 | 3.82 | 41,260 |
| August 18, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.9 | 26,496 |
| August 14, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 8,417 |
| August 13, 2025 | 4 | 4 | 4 | 4 | 4 | 11,528 |
| August 12, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2,103 |
| August 11, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.01 | 1,728 |
| August 08, 2025 | 4.14 | 4.07 | 4.07 | 4.14 | 4.07 | 11,796 |
| August 07, 2025 | 4.18 | 4.16 | 4.16 | 4.18 | 4.15 | 16,709 |
| August 06, 2025 | 4.12 | 4.2 | 4.2 | 4.2 | 4.12 | 3,805 |
| August 05, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.14 | 19,359 |
| August 04, 2025 | 4.17 | 4.23 | 4.23 | 4.23 | 4.17 | 18,510 |
| August 01, 2025 | 4.22 | 4.15 | 4.15 | 4.22 | 4.15 | 12,302 |
| July 31, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 13,663 |
| July 30, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.24 | 1,927 |
| July 29, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.3 | 8,984 |
| July 28, 2025 | 4.42 | 4.33 | 4.33 | 4.42 | 4.33 | 6,933 |
| July 25, 2025 | 4.5 | 4.42 | 4.42 | 4.5 | 4.42 | 4,432 |
| July 24, 2025 | 4.56 | 4.52 | 4.52 | 4.56 | 4.52 | 11,722 |
| July 23, 2025 | 4.66 | 4.56 | 4.56 | 4.66 | 4.56 | 4,851 |
| July 22, 2025 | 4.75 | 4.66 | 4.66 | 4.75 | 4.66 | 8,100 |
| July 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 6,140 |
| July 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3,685 |
| July 17, 2025 | 5.01 | 4.96 | 4.96 | 5.02 | 4.85 | 76,663 |
| July 16, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.59 | 113,679 |
| July 15, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 31,125 |
| July 14, 2025 | 4.28 | 4.36 | 4.36 | 4.36 | 4.01 | 68,899 |
| July 11, 2025 | 4.28 | 4.16 | 4.16 | 4.28 | 4.1 | 53,774 |
| July 10, 2025 | 4.06 | 4.18 | 4.18 | 4.27 | 4.06 | 73,515 |
| July 09, 2025 | 4.15 | 4.23 | 4.23 | 4.46 | 4.05 | 245,944 |
| July 08, 2025 | 4.12 | 4.26 | 4.26 | 4.29 | 4.12 | 21,640 |
| July 07, 2025 | 4.4 | 4.28 | 4.28 | 4.54 | 4.22 | 60,400 |
| July 04, 2025 | 4.43 | 4.4 | 4.4 | 4.45 | 4.26 | 34,825 |
| July 03, 2025 | 4.75 | 4.41 | 4.41 | 4.75 | 4.37 | 159,041 |
| July 02, 2025 | 4.55 | 4.6 | 4.6 | 4.84 | 4.55 | 147,265 |
| July 01, 2025 | 4.86 | 4.68 | 4.68 | 4.97 | 4.64 | 170,494 |
| June 30, 2025 | 5.1 | 4.86 | 4.86 | 5.1 | 4.81 | 152,297 |
| June 27, 2025 | 5.24 | 5 | 5 | 5.24 | 4.94 | 138,317 |
| June 26, 2025 | 5.11 | 5.08 | 5.08 | 5.19 | 4.94 | 576,174 |
| June 25, 2025 | 5.09 | 5.08 | 5.08 | 5.13 | 4.8 | 491,696 |
| June 24, 2025 | 5.27 | 4.9 | 4.9 | 5.27 | 4.86 | 757,775 |
| June 23, 2025 | 4.88 | 5.04 | 5.04 | 5.05 | 4.72 | 798,913 |
| June 20, 2025 | 4.68 | 4.81 | 4.81 | 4.81 | 4.6 | 132,323 |
| June 19, 2025 | 4.75 | 4.59 | 4.59 | 4.75 | 4.57 | 907,608 |
| June 18, 2025 | 4.55 | 4.64 | 4.64 | 4.79 | 4.49 | 139,172 |
| June 17, 2025 | 4.72 | 4.57 | 4.57 | 4.75 | 4.55 | 2.45M |
| June 16, 2025 | 4.77 | 4.79 | 4.79 | 4.96 | 4.75 | 95,207 |
| June 13, 2025 | 5.39 | 5.01 | 5.01 | 5.39 | 4.92 | 181,737 |
| June 12, 2025 | 5.14 | 5.18 | 5.18 | 5.18 | 5.06 | 115,941 |