3.08
-0.04(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.19 | 3.08 | 3.08 | 3.19 | 2.55 | 237,973 |
| August 14, 2025 | 3.18 | 3.12 | 3.12 | 3.25 | 3.11 | 117,061 |
| August 13, 2025 | 3.14 | 3.15 | 3.15 | 3.22 | 3.12 | 65,589 |
| August 12, 2025 | 3.17 | 3.13 | 3.13 | 3.26 | 3.1 | 117,067 |
| August 11, 2025 | 3.11 | 3.17 | 3.17 | 3.27 | 3.11 | 93,398 |
| August 08, 2025 | 3.33 | 3.23 | 3.23 | 3.34 | 3.2 | 71,745 |
| August 07, 2025 | 3.13 | 3.27 | 3.27 | 3.34 | 3.08 | 159,668 |
| August 06, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.14 | 99,883 |
| August 05, 2025 | 3.22 | 3.21 | 3.21 | 3.32 | 3.13 | 67,849 |
| August 04, 2025 | 3.26 | 3.22 | 3.22 | 3.39 | 3.21 | 129,453 |
| August 01, 2025 | 3.21 | 3.28 | 3.28 | 3.39 | 3.21 | 210,837 |
| July 31, 2025 | 3.37 | 3.21 | 3.21 | 3.4 | 3.15 | 177,885 |
| July 30, 2025 | 3.35 | 3.39 | 3.39 | 3.51 | 3.34 | 893,432 |
| July 29, 2025 | 3.16 | 3.33 | 3.33 | 3.43 | 3.08 | 534,866 |
| July 28, 2025 | 3.24 | 2.98 | 2.98 | 3.24 | 2.82 | 334,327 |
| July 25, 2025 | 3.15 | 3.14 | 3.14 | 3.2 | 3.12 | 97,521 |
| July 24, 2025 | 3.21 | 3.18 | 3.18 | 3.25 | 3.16 | 120,688 |
| July 23, 2025 | 3.29 | 3.22 | 3.22 | 3.3 | 3.15 | 160,723 |
| July 22, 2025 | 3.2 | 3.22 | 3.22 | 3.28 | 3.2 | 161,438 |
| July 21, 2025 | 3.23 | 3.25 | 3.25 | 3.33 | 3.23 | 188,881 |
| July 18, 2025 | 3.39 | 3.3 | 3.3 | 3.39 | 3.28 | 115,267 |
| July 17, 2025 | 3.27 | 3.3 | 3.3 | 3.33 | 3.27 | 80,980 |
| July 16, 2025 | 3.35 | 3.28 | 3.28 | 3.36 | 3.27 | 132,722 |
| July 15, 2025 | 3.28 | 3.3 | 3.3 | 3.46 | 3.26 | 270,079 |
| July 14, 2025 | 3.29 | 3.29 | 3.29 | 3.35 | 3.28 | 132,475 |
| July 11, 2025 | 3.35 | 3.29 | 3.29 | 3.35 | 3.27 | 148,684 |
| July 10, 2025 | 3.32 | 3.29 | 3.29 | 3.37 | 3.27 | 234,446 |
| July 09, 2025 | 3.31 | 3.32 | 3.32 | 3.36 | 3.3 | 221,314 |
| July 08, 2025 | 3.33 | 3.34 | 3.34 | 3.39 | 3.31 | 158,511 |
| July 07, 2025 | 3.38 | 3.33 | 3.33 | 3.4 | 3.3 | 150,505 |
| July 04, 2025 | 3.35 | 3.33 | 3.33 | 3.44 | 3.3 | 196,164 |
| July 03, 2025 | 3.46 | 3.35 | 3.35 | 3.46 | 3.33 | 167,871 |
| July 02, 2025 | 3.48 | 3.35 | 3.35 | 3.48 | 3.33 | 184,771 |
| July 01, 2025 | 3.3 | 3.34 | 3.34 | 3.48 | 3.3 | 169,442 |
| June 30, 2025 | 3.3 | 3.34 | 3.34 | 3.42 | 3.3 | 226,976 |
| June 27, 2025 | 3.4 | 3.34 | 3.34 | 3.46 | 3.3 | 308,270 |
| June 26, 2025 | 3.36 | 3.39 | 3.39 | 3.6 | 3.36 | 213,753 |
| June 25, 2025 | 3.39 | 3.38 | 3.38 | 3.45 | 3.37 | 179,014 |
| June 24, 2025 | 3.4 | 3.36 | 3.36 | 3.46 | 3.25 | 307,417 |
| June 23, 2025 | 3.27 | 3.3 | 3.3 | 3.34 | 3.22 | 320,081 |
| June 20, 2025 | 3.35 | 3.4 | 3.4 | 3.5 | 3.35 | 289,886 |
| June 19, 2025 | 3.69 | 3.5 | 3.5 | 3.69 | 3.39 | 297,179 |
| June 18, 2025 | 3.71 | 3.63 | 3.63 | 3.8 | 3.6 | 674,623 |
| June 17, 2025 | 3.37 | 3.71 | 3.71 | 3.96 | 3.28 | 4.42M |
| June 16, 2025 | 3.35 | 3.3 | 3.3 | 3.42 | 3.2 | 465,289 |
| June 13, 2025 | 3.39 | 3.35 | 3.35 | 3.39 | 3.3 | 163,235 |
| June 12, 2025 | 3.37 | 3.31 | 3.31 | 3.38 | 3.18 | 452,446 |
| June 11, 2025 | 3.48 | 3.37 | 3.37 | 3.48 | 3.35 | 382,565 |
| June 10, 2025 | 3.38 | 3.39 | 3.39 | 3.45 | 3.36 | 259,884 |
| June 09, 2025 | 3.43 | 3.38 | 3.38 | 3.43 | 3.36 | 303,375 |
| June 06, 2025 | 3.42 | 3.39 | 3.39 | 3.44 | 3.35 | 213,652 |
| June 05, 2025 | 3.32 | 3.36 | 3.36 | 3.5 | 3.12 | 471,131 |
| June 04, 2025 | 3.43 | 3.37 | 3.37 | 3.49 | 3.32 | 136,523 |
| June 03, 2025 | 3.3 | 3.38 | 3.38 | 3.41 | 3.3 | 147,689 |
| June 02, 2025 | 3.28 | 3.3 | 3.3 | 3.39 | 3.28 | 430,437 |
| May 30, 2025 | 3.39 | 3.35 | 3.35 | 3.45 | 3.22 | 287,137 |
| May 29, 2025 | 3.43 | 3.39 | 3.39 | 3.5 | 3.38 | 296,213 |
| May 28, 2025 | 3.41 | 3.4 | 3.4 | 3.54 | 3.36 | 300,745 |
| May 27, 2025 | 3.43 | 3.41 | 3.41 | 3.5 | 3.38 | 154,351 |
| May 26, 2025 | 3.49 | 3.43 | 3.43 | 3.59 | 3.32 | 263,318 |