4.15
+0.09(+2.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 4.07 | 4.24 | 4.24 | 4.48 | 4.07 | 155,900 |
| December 24, 2025 | 4.04 | 4.06 | 4.06 | 4.22 | 4.01 | 97,446 |
| December 23, 2025 | 4.05 | 4.06 | 4.06 | 4.3 | 4.05 | 89,725 |
| December 22, 2025 | 4.47 | 4.03 | 4.03 | 4.47 | 4 | 133,743 |
| December 19, 2025 | 3.98 | 4.17 | 4.17 | 4.29 | 3.9 | 154,628 |
| December 18, 2025 | 4.39 | 4 | 4 | 4.64 | 3.53 | 335,020 |
| December 17, 2025 | 4.62 | 4.39 | 4.39 | 4.62 | 4.06 | 117,393 |
| December 16, 2025 | 4.55 | 4.33 | 4.33 | 4.78 | 3.88 | 326,609 |
| December 15, 2025 | 3.9 | 4.52 | 4.52 | 4.76 | 3.9 | 1.59M |
| December 12, 2025 | 4 | 3.97 | 3.97 | 4 | 3.9 | 30,156 |
| December 11, 2025 | 4.06 | 3.95 | 3.95 | 4.06 | 3.78 | 85,587 |
| December 10, 2025 | 3.88 | 3.99 | 3.99 | 4.07 | 3.78 | 75,322 |
| December 09, 2025 | 3.88 | 3.84 | 3.84 | 3.97 | 3.61 | 55,443 |
| December 08, 2025 | 3.85 | 3.83 | 3.83 | 4.03 | 3.79 | 53,966 |
| December 05, 2025 | 3.9 | 3.85 | 3.85 | 4.2 | 3.77 | 188,648 |
| December 04, 2025 | 3.77 | 3.81 | 3.81 | 3.99 | 3.65 | 34,731 |
| December 03, 2025 | 3.79 | 3.77 | 3.77 | 3.83 | 3.61 | 24,827 |
| December 02, 2025 | 3.84 | 3.79 | 3.79 | 3.84 | 3.75 | 12,776 |
| December 01, 2025 | 3.77 | 3.83 | 3.83 | 3.93 | 3.77 | 20,317 |
| November 28, 2025 | 3.97 | 3.77 | 3.77 | 3.97 | 3.76 | 55,390 |
| November 27, 2025 | 3.95 | 3.97 | 3.97 | 4.05 | 3.79 | 221,521 |
| November 26, 2025 | 3.71 | 3.82 | 3.82 | 3.86 | 3.71 | 50,086 |
| November 25, 2025 | 3.8 | 3.71 | 3.71 | 3.86 | 3.61 | 71,662 |
| November 24, 2025 | 3.73 | 3.8 | 3.8 | 3.89 | 3.73 | 27,216 |
| November 21, 2025 | 3.76 | 3.8 | 3.8 | 3.9 | 3.71 | 89,180 |
| November 19, 2025 | 3.83 | 3.73 | 3.73 | 3.83 | 3.7 | 64,685 |
| November 18, 2025 | 3.66 | 3.71 | 3.71 | 3.9 | 3.52 | 77,817 |
| November 17, 2025 | 3.47 | 3.63 | 3.63 | 3.67 | 3.47 | 58,356 |
| November 14, 2025 | 3.46 | 3.53 | 3.53 | 3.6 | 3.46 | 17,538 |
| November 13, 2025 | 3.72 | 3.61 | 3.61 | 3.72 | 3.52 | 56,597 |
| November 12, 2025 | 3.63 | 3.66 | 3.66 | 3.72 | 3.52 | 35,000 |
| November 11, 2025 | 3.5 | 3.6 | 3.6 | 3.64 | 3.45 | 39,070 |
| November 10, 2025 | 3.53 | 3.53 | 3.53 | 3.56 | 3.44 | 23,368 |
| November 07, 2025 | 3.6 | 3.53 | 3.53 | 3.6 | 3.45 | 21,170 |
| November 06, 2025 | 3.53 | 3.52 | 3.52 | 3.58 | 3.36 | 38,367 |
| November 04, 2025 | 3.62 | 3.53 | 3.53 | 3.62 | 3.48 | 22,121 |
| November 03, 2025 | 3.64 | 3.48 | 3.48 | 3.75 | 3.45 | 286,478 |
| October 31, 2025 | 3.74 | 3.78 | 3.78 | 3.86 | 3.65 | 39,053 |
| October 30, 2025 | 3.74 | 3.74 | 3.74 | 3.8 | 3.66 | 21,436 |
| October 29, 2025 | 3.84 | 3.74 | 3.74 | 3.84 | 3.63 | 38,943 |
| October 28, 2025 | 3.67 | 3.72 | 3.72 | 3.79 | 3.67 | 33,447 |
| October 27, 2025 | 3.89 | 3.72 | 3.72 | 3.89 | 3.7 | 33,638 |
| October 24, 2025 | 3.8 | 3.75 | 3.75 | 3.88 | 3.74 | 17,260 |
| October 23, 2025 | 3.8 | 3.8 | 3.8 | 3.82 | 3.73 | 50,853 |
| October 21, 2025 | 3.83 | 3.83 | 3.83 | 3.87 | 3.72 | 14,234 |
| October 20, 2025 | 3.75 | 3.72 | 3.72 | 3.84 | 3.71 | 29,960 |
| October 17, 2025 | 3.85 | 3.74 | 3.74 | 3.85 | 3.71 | 47,501 |
| October 16, 2025 | 3.86 | 3.73 | 3.73 | 4.04 | 3.68 | 92,837 |
| October 15, 2025 | 3.83 | 3.74 | 3.74 | 3.91 | 3.61 | 99,340 |
| October 14, 2025 | 3.81 | 3.83 | 3.83 | 3.98 | 3.81 | 93,284 |
| October 13, 2025 | 3.81 | 3.95 | 3.95 | 3.98 | 3.81 | 16,405 |
| October 10, 2025 | 3.9 | 3.92 | 3.92 | 4.17 | 3.77 | 90,731 |
| October 09, 2025 | 4.02 | 3.94 | 3.94 | 4.02 | 3.9 | 43,763 |
| October 08, 2025 | 3.93 | 4.05 | 4.05 | 4.15 | 3.8 | 137,671 |
| October 07, 2025 | 4.18 | 3.85 | 3.85 | 4.18 | 3.82 | 185,744 |
| October 06, 2025 | 3.77 | 4.03 | 4.03 | 4.03 | 3.77 | 105,704 |
| October 03, 2025 | 3.9 | 3.84 | 3.84 | 3.93 | 3.8 | 13,877 |
| October 01, 2025 | 3.86 | 3.85 | 3.85 | 3.95 | 3.8 | 34,174 |
| September 30, 2025 | 3.86 | 3.87 | 3.87 | 4.02 | 3.83 | 25,132 |
| September 29, 2025 | 3.82 | 3.9 | 3.9 | 3.98 | 3.82 | 27,588 |