4.90
-0.01(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4.99 | 4.9 | 4.9 | 4.99 | 4.8 | 353,361 |
| October 17, 2025 | 4.88 | 4.91 | 4.91 | 4.97 | 4.86 | 285,004 |
| October 16, 2025 | 4.86 | 4.88 | 4.88 | 5 | 4.85 | 641,439 |
| October 15, 2025 | 4.99 | 4.85 | 4.85 | 4.99 | 4.84 | 490,927 |
| October 14, 2025 | 5 | 4.93 | 4.93 | 5.04 | 4.9 | 480,777 |
| October 13, 2025 | 5.12 | 4.98 | 4.98 | 5.12 | 4.93 | 415,545 |
| October 10, 2025 | 5.09 | 5.03 | 5.03 | 5.18 | 4.99 | 362,555 |
| October 09, 2025 | 5.12 | 5.07 | 5.07 | 5.18 | 5.05 | 253,512 |
| October 08, 2025 | 5 | 5.12 | 5.12 | 5.17 | 5 | 326,714 |
| October 07, 2025 | 5.03 | 5.03 | 5.03 | 5.09 | 5.02 | 247,289 |
| October 06, 2025 | 5.04 | 5.03 | 5.03 | 5.14 | 4.93 | 515,554 |
| October 03, 2025 | 5.07 | 5.08 | 5.08 | 5.16 | 5.06 | 345,915 |
| October 01, 2025 | 5.25 | 5.13 | 5.13 | 5.25 | 5.1 | 265,529 |
| September 30, 2025 | 5.13 | 5.15 | 5.15 | 5.2 | 5.11 | 176,604 |
| September 29, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 5.03 | 334,596 |
| September 26, 2025 | 5.11 | 5.08 | 5.08 | 5.23 | 5.01 | 520,049 |
| September 25, 2025 | 5.34 | 5.11 | 5.11 | 5.38 | 4.99 | 910,331 |
| September 24, 2025 | 5.31 | 5.27 | 5.27 | 5.37 | 5.2 | 329,194 |
| September 23, 2025 | 5.35 | 5.33 | 5.33 | 5.41 | 5.31 | 353,077 |
| September 22, 2025 | 5.39 | 5.36 | 5.36 | 5.44 | 5.34 | 462,558 |
| September 19, 2025 | 5.36 | 5.38 | 5.38 | 5.44 | 5.18 | 416,083 |
| September 18, 2025 | 5.49 | 5.37 | 5.37 | 5.49 | 5.33 | 434,875 |
| September 17, 2025 | 5.37 | 5.39 | 5.39 | 5.5 | 5.37 | 369,472 |
| September 16, 2025 | 5.44 | 5.35 | 5.35 | 5.44 | 5.3 | 326,785 |
| September 15, 2025 | 5.33 | 5.32 | 5.32 | 5.4 | 5.26 | 683,046 |
| September 12, 2025 | 5.31 | 5.31 | 5.31 | 5.45 | 5.2 | 582,952 |
| September 11, 2025 | 5.58 | 5.31 | 5.31 | 5.58 | 5.24 | 673,607 |
| September 10, 2025 | 5.46 | 5.49 | 5.49 | 5.65 | 5.44 | 578,252 |
| September 09, 2025 | 5.63 | 5.46 | 5.46 | 5.65 | 5.43 | 299,670 |
| September 08, 2025 | 5.61 | 5.51 | 5.51 | 5.65 | 5.25 | 706,618 |
| September 05, 2025 | 5.53 | 5.48 | 5.48 | 5.59 | 5.4 | 489,306 |
| September 04, 2025 | 5.57 | 5.47 | 5.47 | 5.69 | 5.32 | 844,332 |
| September 03, 2025 | 5.28 | 5.44 | 5.44 | 5.47 | 5.22 | 582,499 |
| September 02, 2025 | 5.3 | 5.22 | 5.22 | 5.35 | 5.18 | 469,790 |
| September 01, 2025 | 5.24 | 5.16 | 5.16 | 5.32 | 5.12 | 484,592 |
| August 29, 2025 | 5.26 | 5.24 | 5.24 | 5.36 | 5.19 | 444,431 |
| August 28, 2025 | 5.58 | 5.26 | 5.26 | 5.58 | 5.2 | 975,124 |
| August 26, 2025 | 5.85 | 5.53 | 5.53 | 5.85 | 5.51 | 508,827 |
| August 25, 2025 | 5.81 | 5.75 | 5.75 | 5.89 | 5.75 | 378,378 |
| August 22, 2025 | 6.01 | 5.8 | 5.8 | 6.01 | 5.77 | 466,074 |
| August 21, 2025 | 6 | 5.9 | 5.9 | 6.03 | 5.82 | 950,107 |
| August 20, 2025 | 6.07 | 5.95 | 5.95 | 6.07 | 5.84 | 758,667 |
| August 19, 2025 | 6.07 | 5.93 | 5.93 | 6.1 | 5.9 | 471,953 |
| August 18, 2025 | 6.05 | 5.95 | 5.95 | 6.2 | 5.93 | 854,485 |
| August 14, 2025 | 6.1 | 5.93 | 5.93 | 6.12 | 5.82 | 544,523 |
| August 13, 2025 | 6.08 | 6.01 | 6.01 | 6.08 | 5.86 | 599,219 |
| August 12, 2025 | 5.71 | 5.95 | 5.95 | 6.15 | 5.71 | 578,777 |
| August 11, 2025 | 5.79 | 5.75 | 5.75 | 5.84 | 5.7 | 523,504 |
| August 08, 2025 | 5.89 | 5.74 | 5.74 | 5.91 | 5.7 | 404,972 |
| August 07, 2025 | 6.1 | 5.8 | 5.8 | 6.1 | 5.67 | 895,750 |
| August 06, 2025 | 5.88 | 5.87 | 5.87 | 5.93 | 5.78 | 413,070 |
| August 05, 2025 | 6.05 | 5.88 | 5.88 | 6.05 | 5.87 | 331,478 |
| August 04, 2025 | 6.2 | 5.98 | 5.98 | 6.22 | 5.95 | 675,120 |
| August 01, 2025 | 5.97 | 5.97 | 5.97 | 6.08 | 5.95 | 217,398 |
| July 31, 2025 | 5.97 | 5.96 | 5.96 | 6 | 5.88 | 288,978 |
| July 30, 2025 | 6.05 | 6.02 | 6.02 | 6.23 | 6 | 696,916 |
| July 29, 2025 | 5.95 | 5.98 | 5.98 | 6.1 | 5.8 | 676,400 |
| July 28, 2025 | 6.18 | 5.9 | 5.9 | 6.37 | 5.82 | 551,605 |
| July 25, 2025 | 6.2 | 6.07 | 6.07 | 6.45 | 6.05 | 916,939 |
| July 24, 2025 | 6.29 | 6.16 | 6.16 | 6.42 | 6.11 | 728,674 |