4.79
-0.01(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 4.66 | 4.79 | 4.79 | 4.87 | 4.41 | 111,673 |
| January 20, 2026 | 5.08 | 4.8 | 4.8 | 5.08 | 4.8 | 32,984 |
| January 19, 2026 | 5.07 | 4.99 | 4.99 | 5.14 | 4.94 | 11,530 |
| January 16, 2026 | 4.93 | 5.03 | 5.03 | 5.19 | 4.8 | 36,864 |
| January 14, 2026 | 4.99 | 4.93 | 4.93 | 4.99 | 4.83 | 7,880 |
| January 13, 2026 | 5.1 | 4.87 | 4.87 | 5.21 | 4.72 | 85,968 |
| January 12, 2026 | 5.36 | 5.08 | 5.08 | 5.36 | 5.03 | 30,949 |
| January 09, 2026 | 5.7 | 5.17 | 5.17 | 5.7 | 5.1 | 48,179 |
| January 08, 2026 | 5.54 | 5.27 | 5.27 | 5.54 | 5.16 | 23,568 |
| January 07, 2026 | 5.19 | 5.43 | 5.43 | 5.69 | 5.04 | 71,630 |
| January 06, 2026 | 5.33 | 5.19 | 5.19 | 5.5 | 5.01 | 79,751 |
| January 05, 2026 | 5.44 | 5.33 | 5.33 | 5.44 | 5.13 | 40,879 |
| January 02, 2026 | 5.59 | 5.44 | 5.44 | 5.59 | 5.13 | 28,457 |
| January 01, 2026 | 5.7 | 5.36 | 5.36 | 5.88 | 5.3 | 206,344 |
| December 31, 2025 | 5 | 5.5 | 5.5 | 5.5 | 4.83 | 181,552 |
| December 30, 2025 | 5.19 | 5 | 5 | 5.36 | 4.93 | 101,156 |
| December 29, 2025 | 5.44 | 5.19 | 5.19 | 5.44 | 4.81 | 159,936 |
| December 26, 2025 | 4.74 | 5.11 | 5.11 | 5.25 | 4.74 | 148,700 |
| December 24, 2025 | 4.93 | 4.84 | 4.84 | 4.93 | 4.75 | 13,348 |
| December 23, 2025 | 4.72 | 4.84 | 4.84 | 4.85 | 4.6 | 21,600 |
| December 22, 2025 | 5 | 4.69 | 4.69 | 5.07 | 4.57 | 114,783 |
| December 19, 2025 | 5.1 | 4.96 | 4.96 | 5.1 | 4.92 | 25,339 |
| December 18, 2025 | 4.86 | 5 | 5 | 5.1 | 4.86 | 39,233 |
| December 17, 2025 | 5.08 | 5.02 | 5.02 | 5.09 | 4.9 | 14,492 |
| December 16, 2025 | 5 | 5 | 5 | 5.05 | 4.85 | 17,870 |
| December 15, 2025 | 5.07 | 4.91 | 4.91 | 5.1 | 4.72 | 27,264 |
| December 12, 2025 | 4.98 | 5.05 | 5.05 | 5.1 | 4.9 | 25,309 |
| December 11, 2025 | 5.05 | 5.01 | 5.01 | 5.05 | 4.9 | 28,934 |
| 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 |