4.50
-0.2(-4.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.42 | 108,686 |
| August 11, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 26,957 |
| August 08, 2025 | 3.99 | 4.11 | 4.11 | 4.24 | 3.92 | 19,219 |
| August 07, 2025 | 4 | 4.07 | 4.07 | 4.32 | 3.93 | 8,365 |
| August 06, 2025 | 4.13 | 4.13 | 4.13 | 4.49 | 4.13 | 65,592 |
| August 05, 2025 | 4.22 | 4.35 | 4.35 | 4.43 | 4.21 | 13,509 |
| August 04, 2025 | 4.21 | 4.3 | 4.3 | 4.57 | 4.21 | 12,010 |
| August 01, 2025 | 4.21 | 4.38 | 4.38 | 4.39 | 4.01 | 71,402 |
| July 31, 2025 | 4 | 4.19 | 4.19 | 4.41 | 3.99 | 27,491 |
| July 30, 2025 | 3.92 | 4.2 | 4.2 | 4.2 | 3.92 | 19,797 |
| July 29, 2025 | 4.01 | 4 | 4 | 4.21 | 3.8 | 24,801 |
| July 28, 2025 | 3.8 | 4.01 | 4.01 | 4.2 | 3.8 | 38,544 |
| July 25, 2025 | 4.05 | 4 | 4 | 4.1 | 3.95 | 10,139 |
| July 24, 2025 | 4 | 4.13 | 4.13 | 4.34 | 3.98 | 20,018 |
| July 23, 2025 | 4.1 | 4.17 | 4.17 | 4.18 | 3.79 | 72,607 |
| July 22, 2025 | 3.64 | 3.99 | 3.99 | 4.03 | 3.64 | 99,760 |
| July 21, 2025 | 4.01 | 3.84 | 3.84 | 4.01 | 3.84 | 91,205 |
| July 18, 2025 | 4.13 | 4.05 | 4.05 | 4.13 | 3.96 | 23,822 |
| July 17, 2025 | 4 | 4.13 | 4.13 | 4.3 | 3.9 | 35,875 |
| July 16, 2025 | 4.11 | 4.11 | 4.11 | 4.28 | 4.11 | 185,771 |
| July 15, 2025 | 4.31 | 4.33 | 4.33 | 4.76 | 4.31 | 233,558 |
| July 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 57,451 |
| July 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
| July 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
| July 09, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
| July 08, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
| July 07, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2,545 |
| July 04, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
| July 03, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
| July 02, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
| July 01, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
| June 30, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2,308 |
| June 27, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| June 26, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| June 25, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| June 24, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| June 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 20,100 |
| June 20, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0 |
| June 19, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0 |
| June 18, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0 |
| June 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0 |
| June 16, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 18,094 |
| June 13, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 |
| June 12, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 |
| June 11, 2025 | 5.89 | 5.89 | 5.89 | 5.91 | 5.89 | 14,995 |
| June 10, 2025 | 6.15 | 6.2 | 6.2 | 6.31 | 5.7 | 917,882 |
| June 09, 2025 | 5.97 | 6.01 | 6.01 | 6.01 | 5.97 | 178,927 |
| June 06, 2025 | 5.72 | 5.73 | 5.73 | 5.73 | 5.61 | 81,750 |
| June 05, 2025 | 5.43 | 5.46 | 5.46 | 5.46 | 5.25 | 244,522 |
| June 04, 2025 | 5.06 | 5.2 | 5.2 | 5.2 | 4.91 | 178,265 |
| June 03, 2025 | 4.85 | 4.96 | 4.96 | 5.08 | 4.8 | 59,772 |
| June 02, 2025 | 4.92 | 4.97 | 4.97 | 5.04 | 4.8 | 106,259 |
| May 30, 2025 | 5.09 | 4.92 | 4.92 | 5.19 | 4.83 | 143,246 |