5.02
+0.05999981(+1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 4.72 | 4.96 | 4.96 | 4.99 | 4.72 | 18,960 |
| December 09, 2025 | 4.95 | 4.91 | 4.91 | 5.06 | 4.65 | 46,557 |
| December 08, 2025 | 5.13 | 4.95 | 4.95 | 5.19 | 4.66 | 48,510 |
| December 05, 2025 | 5.15 | 5.03 | 5.03 | 5.15 | 5 | 6,444 |
| December 04, 2025 | 5.1 | 5.07 | 5.07 | 5.14 | 4.96 | 20,540 |
| December 03, 2025 | 5.03 | 4.98 | 4.98 | 5.1 | 4.95 | 22,126 |
| December 02, 2025 | 5.09 | 5.04 | 5.04 | 5.09 | 5 | 21,763 |
| December 01, 2025 | 5.25 | 5.09 | 5.09 | 5.36 | 5.08 | 8,226 |
| November 28, 2025 | 5.26 | 5.23 | 5.23 | 5.35 | 5.1 | 25,775 |
| November 27, 2025 | 5.11 | 5.14 | 5.14 | 5.29 | 5.05 | 79,655 |
| November 26, 2025 | 5.08 | 5.04 | 5.04 | 5.15 | 4.92 | 14,770 |
| November 25, 2025 | 5.06 | 5.08 | 5.08 | 5.21 | 5.01 | 10,762 |
| November 24, 2025 | 5.18 | 5.12 | 5.12 | 5.22 | 5.05 | 18,195 |
| November 21, 2025 | 5.04 | 5.1 | 5.1 | 5.23 | 4.95 | 57,457 |
| November 19, 2025 | 5.26 | 5.2 | 5.2 | 5.28 | 5.15 | 20,465 |
| November 18, 2025 | 5.21 | 5.24 | 5.24 | 5.36 | 5.21 | 22,935 |
| November 17, 2025 | 5.48 | 5.28 | 5.28 | 5.48 | 5.25 | 26,306 |
| November 14, 2025 | 5.21 | 5.27 | 5.27 | 5.31 | 5.21 | 17,032 |
| November 13, 2025 | 5.5 | 5.26 | 5.26 | 5.5 | 5.16 | 47,884 |
| November 12, 2025 | 5.24 | 5.37 | 5.37 | 5.45 | 5.16 | 30,357 |
| November 11, 2025 | 5.4 | 5.24 | 5.24 | 5.4 | 5.12 | 23,122 |
| November 10, 2025 | 5.37 | 5.31 | 5.31 | 5.37 | 5.15 | 37,325 |
| November 07, 2025 | 5.2 | 5.26 | 5.26 | 5.39 | 5.11 | 39,212 |
| November 06, 2025 | 5.18 | 5.2 | 5.2 | 5.27 | 5.02 | 33,746 |
| November 04, 2025 | 5.06 | 5.2 | 5.2 | 5.23 | 5.06 | 21,079 |
| November 03, 2025 | 5.47 | 5.15 | 5.15 | 5.51 | 5.13 | 138,702 |
| October 31, 2025 | 5.3 | 5.38 | 5.38 | 5.55 | 5.08 | 103,475 |
| October 30, 2025 | 5.18 | 5.3 | 5.3 | 5.31 | 5.07 | 116,660 |
| October 29, 2025 | 4.71 | 5.06 | 5.06 | 5.2 | 4.71 | 145,616 |
| October 28, 2025 | 5.62 | 4.99 | 4.99 | 5.74 | 4.95 | 1.15M |
| October 27, 2025 | 6.06 | 5.5 | 5.5 | 6.23 | 5.45 | 549,367 |
| October 24, 2025 | 6.27 | 6.06 | 6.06 | 6.27 | 5.86 | 26,773 |
| October 23, 2025 | 6.3 | 6.14 | 6.14 | 6.41 | 6.06 | 48,112 |
| October 21, 2025 | 5.9 | 6.26 | 6.26 | 6.45 | 5.9 | 91,811 |
| October 20, 2025 | 5.97 | 5.9 | 5.9 | 6.08 | 5.86 | 66,304 |
| October 17, 2025 | 6.7 | 6.01 | 6.01 | 6.9 | 6.01 | 462,589 |
| October 16, 2025 | 6.33 | 6.68 | 6.68 | 6.88 | 6.33 | 44,109 |
| October 15, 2025 | 6.8 | 6.41 | 6.41 | 6.88 | 6.03 | 82,475 |
| October 14, 2025 | 6.39 | 6.66 | 6.66 | 6.85 | 6.22 | 64,520 |
| October 13, 2025 | 6.51 | 6.39 | 6.39 | 6.86 | 6.3 | 56,528 |
| October 10, 2025 | 6.77 | 6.66 | 6.66 | 6.8 | 6.43 | 30,603 |
| October 09, 2025 | 6.94 | 6.58 | 6.58 | 6.94 | 6.52 | 58,577 |
| October 08, 2025 | 6.35 | 6.76 | 6.76 | 6.95 | 6.34 | 43,516 |
| October 07, 2025 | 6.48 | 6.38 | 6.38 | 6.56 | 6.35 | 22,220 |
| October 06, 2025 | 6.15 | 6.34 | 6.34 | 6.62 | 6.15 | 19,804 |
| October 03, 2025 | 6.43 | 6.31 | 6.31 | 6.77 | 6.22 | 54,152 |
| October 01, 2025 | 6.48 | 6.45 | 6.45 | 6.48 | 6.29 | 9,221 |
| September 30, 2025 | 6.24 | 6.34 | 6.34 | 6.56 | 6.05 | 54,387 |
| September 29, 2025 | 6.34 | 6.37 | 6.37 | 6.69 | 6.34 | 26,952 |
| September 26, 2025 | 6.65 | 6.55 | 6.55 | 6.88 | 6.51 | 48,909 |
| September 25, 2025 | 6.66 | 6.8 | 6.8 | 6.85 | 6.66 | 12,451 |
| September 24, 2025 | 6.92 | 6.66 | 6.66 | 6.92 | 6.6 | 53,874 |
| September 23, 2025 | 6.71 | 6.78 | 6.78 | 6.95 | 6.71 | 16,885 |
| September 22, 2025 | 6.93 | 6.84 | 6.84 | 7.15 | 6.81 | 15,167 |
| September 19, 2025 | 7.06 | 6.93 | 6.93 | 7.29 | 6.86 | 14,662 |
| September 18, 2025 | 7.07 | 7.06 | 7.06 | 7.22 | 6.82 | 30,471 |
| September 17, 2025 | 7.17 | 6.88 | 6.88 | 7.17 | 6.79 | 40,086 |
| September 16, 2025 | 7.24 | 6.95 | 6.95 | 7.49 | 6.87 | 155,852 |
| September 15, 2025 | 6.87 | 7.21 | 7.21 | 7.21 | 6.77 | 60,777 |
| September 12, 2025 | 6.69 | 6.87 | 6.87 | 6.87 | 6.46 | 81,318 |