4.29
-0.14(-3.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.34 | 4.29 | 4.29 | 4.34 | 4.21 | 17,452 |
| December 23, 2025 | 4.06 | 4.43 | 4.43 | 4.44 | 4.06 | 49,453 |
| December 22, 2025 | 4.05 | 4.25 | 4.25 | 4.32 | 4.05 | 16,655 |
| December 19, 2025 | 3.85 | 4.13 | 4.13 | 4.24 | 3.85 | 28,666 |
| December 18, 2025 | 3.7 | 4.04 | 4.04 | 4.04 | 3.7 | 44,485 |
| December 17, 2025 | 3.93 | 3.85 | 3.85 | 4.2 | 3.8 | 469,931 |
| December 16, 2025 | 4.13 | 4 | 4 | 4.39 | 4 | 137,541 |
| December 15, 2025 | 4.12 | 4.21 | 4.21 | 4.52 | 4.1 | 41,540 |
| December 12, 2025 | 4.11 | 4.31 | 4.31 | 4.31 | 4.11 | 14,115 |
| December 11, 2025 | 4.06 | 4.11 | 4.11 | 4.41 | 4 | 32,918 |
| December 10, 2025 | 3.8 | 4.2 | 4.2 | 4.2 | 3.8 | 11,901 |
| December 09, 2025 | 3.9 | 4 | 4 | 4.28 | 3.9 | 91,074 |
| December 08, 2025 | 4.08 | 4.08 | 4.08 | 4.2 | 4.08 | 39,056 |
| December 05, 2025 | 4.3 | 4.3 | 4.3 | 4.75 | 4.3 | 115,012 |
| December 04, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2,333 |
| December 03, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1,141 |
| December 02, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 15 |
| December 01, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 2,605 |
| November 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.4 | 246,347 |
| November 27, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 4.92 | 307,991 |
| November 26, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 4.98 | 219,109 |
| November 25, 2025 | 4.65 | 4.88 | 4.88 | 4.88 | 4.46 | 360,371 |
| November 24, 2025 | 4.72 | 4.65 | 4.65 | 4.74 | 4.51 | 348,525 |
| November 21, 2025 | 4.45 | 4.52 | 4.52 | 4.69 | 4.45 | 360,329 |
| November 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 28,839 |
| November 18, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 66,138 |
| November 17, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 56,973 |
| November 14, 2025 | 3.95 | 4.28 | 4.28 | 4.28 | 3.95 | 128,577 |
| November 13, 2025 | 4.19 | 4.08 | 4.08 | 4.19 | 4 | 84,618 |
| November 12, 2025 | 4.22 | 4.15 | 4.15 | 4.22 | 3.86 | 80,583 |
| 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 |
