3.97
-0.02(-1.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
| December 01, 2025 | 4.15 | 3.97 | 3.97 | 4.15 | 3.84 | 157,061 |
| November 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| November 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| November 26, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| November 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| November 24, 2025 | 3.8 | 4.05 | 4.05 | 4.07 | 3.68 | 98,579 |
| November 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| November 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| November 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| November 17, 2025 | 4.09 | 3.88 | 3.88 | 4.29 | 3.88 | 555,897 |
| November 14, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 |
| November 13, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 |
| November 12, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 |
| November 11, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 |
| November 10, 2025 | 3.95 | 4.09 | 4.09 | 4.1 | 3.85 | 85,293 |
| November 07, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| November 06, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| November 04, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| November 03, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 28,283 |
| October 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0 |
| October 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0 |
| October 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0 |
| October 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0 |
| October 27, 2025 | 4.5 | 4.28 | 4.28 | 4.5 | 4.28 | 37,850 |
| October 24, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 |
| October 23, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 |
| October 21, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 |
| October 20, 2025 | 4.51 | 4.51 | 4.51 | 4.98 | 4.51 | 53,878 |
| October 17, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| October 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| October 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| October 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| October 13, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 21,634 |
| October 10, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| October 09, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| October 08, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| October 07, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| October 06, 2025 | 5 | 5 | 5 | 5 | 5 | 18,477 |
| October 03, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0 |
| October 01, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0 |
| September 30, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0 |
| September 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 25,230 |
| September 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
| September 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
| September 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
| September 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
| September 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 30,211 |
| September 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| September 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| September 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| September 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| September 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 27,055 |
| September 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| September 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| September 10, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| September 09, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| September 08, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 24,059 |
| September 05, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0 |
| September 04, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0 |