4.07
-0.04(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 4.14 | 4.07 | 4.07 | 4.16 | 4.02 | 23,237 |
| November 10, 2025 | 4.03 | 4.06 | 4.06 | 4.18 | 3.85 | 78,237 |
| November 07, 2025 | 3.96 | 4.03 | 4.03 | 4.12 | 3.96 | 76,591 |
| November 06, 2025 | 4.3 | 4.12 | 4.12 | 4.31 | 3.99 | 54,719 |
| November 04, 2025 | 4.17 | 4.11 | 4.11 | 4.33 | 4.08 | 57,612 |
| November 03, 2025 | 4.33 | 4.24 | 4.24 | 4.36 | 4.21 | 91,295 |
| October 31, 2025 | 4.28 | 4.17 | 4.17 | 4.39 | 4.1 | 39,531 |
| October 30, 2025 | 4.34 | 4.28 | 4.28 | 4.48 | 4.18 | 48,740 |
| October 29, 2025 | 4.1 | 4.34 | 4.34 | 4.38 | 4.02 | 108,320 |
| October 28, 2025 | 4.37 | 4.18 | 4.18 | 4.37 | 4.08 | 46,459 |
| October 27, 2025 | 4.34 | 4.28 | 4.28 | 4.42 | 4.18 | 89,359 |
| October 24, 2025 | 4.64 | 4.35 | 4.35 | 4.77 | 4.34 | 527,658 |
| October 23, 2025 | 4.36 | 4.57 | 4.57 | 4.57 | 4.28 | 164,212 |
| October 21, 2025 | 4.44 | 4.36 | 4.36 | 4.44 | 4.3 | 46,750 |
| October 20, 2025 | 4.11 | 4.23 | 4.23 | 4.5 | 4.11 | 85,246 |
| October 17, 2025 | 4.58 | 4.29 | 4.29 | 4.58 | 4.18 | 316,716 |
| October 16, 2025 | 4.6 | 4.41 | 4.41 | 4.65 | 4.36 | 147,036 |
| October 15, 2025 | 4.42 | 4.59 | 4.59 | 4.62 | 4.4 | 250,975 |
| October 14, 2025 | 4.25 | 4.4 | 4.4 | 4.49 | 4.25 | 71,600 |
| October 13, 2025 | 4.31 | 4.39 | 4.39 | 4.51 | 4.22 | 86,538 |
| October 10, 2025 | 4.45 | 4.4 | 4.4 | 4.51 | 4.33 | 43,961 |
| October 09, 2025 | 4.59 | 4.45 | 4.45 | 4.64 | 4.31 | 95,500 |
| October 08, 2025 | 4.29 | 4.47 | 4.47 | 4.58 | 4.29 | 39,074 |
| October 07, 2025 | 4.41 | 4.39 | 4.39 | 4.69 | 4.24 | 291,230 |
| October 06, 2025 | 4.62 | 4.47 | 4.47 | 4.84 | 4.47 | 162,704 |
| October 03, 2025 | 5.19 | 4.71 | 4.71 | 5.19 | 4.71 | 451,536 |
| October 01, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.7 | 703,783 |
| September 30, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.7 | 56,171 |
| September 29, 2025 | 4.3 | 4.51 | 4.51 | 4.51 | 4.28 | 106,424 |
| September 26, 2025 | 4.21 | 4.3 | 4.3 | 4.3 | 3.96 | 109,397 |
| September 25, 2025 | 4.23 | 4.1 | 4.1 | 4.34 | 4.05 | 207,266 |
| September 24, 2025 | 4.54 | 4.24 | 4.24 | 4.54 | 4.2 | 99,466 |
| September 23, 2025 | 4.39 | 4.43 | 4.43 | 4.57 | 4.3 | 80,981 |
| September 22, 2025 | 4.3 | 4.39 | 4.39 | 4.52 | 4.3 | 90,761 |
| September 19, 2025 | 4.48 | 4.32 | 4.32 | 4.48 | 4.3 | 96,316 |
| September 18, 2025 | 4.32 | 4.43 | 4.43 | 4.45 | 4.29 | 65,644 |
| September 17, 2025 | 4.35 | 4.38 | 4.38 | 4.55 | 4.31 | 120,201 |
| September 16, 2025 | 4.28 | 4.41 | 4.41 | 4.55 | 4.28 | 98,611 |
| September 15, 2025 | 4.51 | 4.43 | 4.43 | 4.72 | 4.28 | 147,187 |
| September 12, 2025 | 4.64 | 4.5 | 4.5 | 4.72 | 4.5 | 84,749 |
| September 11, 2025 | 4.67 | 4.55 | 4.55 | 4.67 | 4.53 | 49,317 |
| September 10, 2025 | 4.5 | 4.56 | 4.56 | 4.68 | 4.5 | 63,550 |
| September 09, 2025 | 4.5 | 4.54 | 4.54 | 4.67 | 4.34 | 120,491 |
| September 08, 2025 | 4.69 | 4.48 | 4.48 | 4.69 | 4.32 | 198,788 |
| September 05, 2025 | 4.32 | 4.54 | 4.54 | 4.69 | 4.32 | 69,938 |
| September 04, 2025 | 4.39 | 4.49 | 4.49 | 4.6 | 4.39 | 69,033 |
| September 03, 2025 | 4.49 | 4.39 | 4.39 | 4.79 | 4.37 | 68,037 |
| September 02, 2025 | 4.66 | 4.58 | 4.58 | 4.66 | 4.52 | 83,899 |
| September 01, 2025 | 4.23 | 4.44 | 4.44 | 4.44 | 4.01 | 45,962 |
| August 29, 2025 | 4.28 | 4.23 | 4.23 | 4.47 | 4.06 | 28,687 |
| August 28, 2025 | 4.26 | 4.28 | 4.28 | 4.65 | 4.26 | 39,815 |
| August 26, 2025 | 4.95 | 4.49 | 4.49 | 4.95 | 4.48 | 161,138 |
| August 25, 2025 | 4.59 | 4.72 | 4.72 | 4.72 | 4.59 | 41,674 |
| August 22, 2025 | 4.79 | 4.5 | 4.5 | 4.79 | 4.46 | 104,582 |
| August 21, 2025 | 4.99 | 4.7 | 4.7 | 5.1 | 4.69 | 198,381 |
| August 20, 2025 | 5.28 | 4.94 | 4.94 | 5.28 | 4.85 | 181,376 |
| August 19, 2025 | 4.83 | 5.04 | 5.04 | 5.05 | 4.78 | 312,843 |
| August 18, 2025 | 5.1 | 4.81 | 4.81 | 5.21 | 4.73 | 187,759 |
| August 14, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.5 | 176,496 |
| August 13, 2025 | 4.73 | 4.74 | 4.74 | 4.74 | 4.65 | 190,145 |