5.95
+0.02(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 6.49 | 6.26 | 6.26 | 6.5 | 6.23 | 624,542 |
| July 22, 2025 | 6.4 | 6.4 | 6.4 | 6.48 | 6.2 | 1.07M |
| July 21, 2025 | 6.54 | 6.37 | 6.37 | 6.54 | 6.26 | 1.16M |
| July 18, 2025 | 6.28 | 6.2 | 6.2 | 6.35 | 6.14 | 471,366 |
| July 17, 2025 | 6.18 | 6.26 | 6.26 | 6.3 | 6.15 | 587,562 |
| July 16, 2025 | 6.39 | 6.15 | 6.15 | 6.4 | 6 | 370,094 |
| July 15, 2025 | 6.3 | 6.18 | 6.18 | 6.37 | 6.1 | 624,658 |
| July 14, 2025 | 5.95 | 6.07 | 6.07 | 6.24 | 5.81 | 1.2M |
| July 11, 2025 | 6.13 | 5.95 | 5.95 | 6.19 | 5.81 | 326,929 |
| July 10, 2025 | 5.87 | 5.97 | 5.97 | 6.01 | 5.64 | 618,735 |
| July 09, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.82 | 946,174 |
| July 08, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6 | 1.02M |
| July 07, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | 252,502 |
| July 04, 2025 | 5.5 | 5.57 | 5.57 | 5.57 | 5.5 | 225,272 |
| July 03, 2025 | 5.52 | 5.47 | 5.47 | 5.54 | 5.47 | 210,575 |
| July 02, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.51 | 205,369 |
| July 01, 2025 | 5.58 | 5.61 | 5.61 | 5.61 | 5.58 | 458,758 |
| June 30, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.4 | 366,154 |
| June 27, 2025 | 5.47 | 5.51 | 5.51 | 5.51 | 5.47 | 325,166 |
| June 26, 2025 | 5.31 | 5.41 | 5.41 | 5.41 | 5.31 | 113,920 |
| June 25, 2025 | 5.29 | 5.31 | 5.31 | 5.31 | 5.29 | 192,212 |
| June 24, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.29 | 328,427 |
| June 23, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 118,202 |
| June 20, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 113,405 |
| June 19, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 176,934 |
| June 18, 2025 | 5.76 | 5.64 | 5.64 | 5.76 | 5.64 | 164,426 |
| June 17, 2025 | 5.87 | 5.76 | 5.76 | 5.87 | 5.76 | 66,993 |
| June 16, 2025 | 5.76 | 5.87 | 5.87 | 5.87 | 5.76 | 235,717 |
| June 13, 2025 | 5.77 | 5.76 | 5.76 | 5.77 | 5.76 | 196,126 |
| June 12, 2025 | 5.9 | 5.88 | 5.88 | 5.9 | 5.88 | 490,051 |
| June 11, 2025 | 5.9 | 5.95 | 5.95 | 5.98 | 5.9 | 374,907 |
| June 10, 2025 | 5.77 | 5.88 | 5.88 | 5.88 | 5.77 | 831,605 |
| June 09, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 185,338 |
| June 06, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 265,752 |
| June 05, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 265,531 |
| June 04, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 224,135 |
| June 03, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 549,099 |
| June 02, 2025 | 6.4 | 6.41 | 6.41 | 6.41 | 6.21 | 1.1M |
| May 30, 2025 | 6.08 | 6.11 | 6.11 | 6.11 | 6.01 | 1.07M |
| May 29, 2025 | 5.78 | 5.82 | 5.82 | 5.82 | 5.7 | 1.44M |
| May 28, 2025 | 5.31 | 5.55 | 5.55 | 5.56 | 5.2 | 1.24M |
| May 27, 2025 | 5.39 | 5.3 | 5.3 | 5.39 | 5.12 | 413,902 |
| May 26, 2025 | 5.4 | 5.29 | 5.29 | 5.4 | 5.11 | 736,481 |