4.34
-0.02(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.45 | 4.36 | 4.36 | 4.47 | 4.35 | 363,207 |
| December 03, 2025 | 4.55 | 4.4 | 4.4 | 4.57 | 4.32 | 445,103 |
| December 02, 2025 | 4.5 | 4.48 | 4.48 | 4.55 | 4.48 | 219,299 |
| December 01, 2025 | 4.56 | 4.55 | 4.55 | 4.6 | 4.53 | 206,278 |
| November 28, 2025 | 4.6 | 4.59 | 4.59 | 4.68 | 4.56 | 171,851 |
| November 27, 2025 | 4.59 | 4.57 | 4.57 | 4.64 | 4.53 | 240,361 |
| November 26, 2025 | 4.53 | 4.53 | 4.53 | 4.6 | 4.49 | 290,003 |
| November 25, 2025 | 4.64 | 4.54 | 4.54 | 4.67 | 4.5 | 320,609 |
| November 24, 2025 | 4.68 | 4.61 | 4.61 | 4.71 | 4.6 | 208,953 |
| November 21, 2025 | 4.69 | 4.72 | 4.72 | 4.77 | 4.66 | 215,591 |
| November 19, 2025 | 4.83 | 4.8 | 4.8 | 4.88 | 4.75 | 330,146 |
| November 18, 2025 | 4.85 | 4.83 | 4.83 | 4.93 | 4.83 | 269,782 |
| November 17, 2025 | 4.91 | 4.82 | 4.82 | 4.92 | 4.8 | 292,928 |
| November 14, 2025 | 4.95 | 4.92 | 4.92 | 4.96 | 4.9 | 197,111 |
| November 13, 2025 | 4.98 | 4.92 | 4.92 | 4.98 | 4.88 | 260,644 |
| November 12, 2025 | 4.92 | 4.87 | 4.87 | 4.96 | 4.75 | 317,500 |
| November 11, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.82 | 324,873 |
| November 10, 2025 | 4.94 | 4.81 | 4.81 | 4.94 | 4.8 | 312,119 |
| November 07, 2025 | 4.83 | 4.86 | 4.86 | 4.9 | 4.82 | 199,500 |
| November 06, 2025 | 4.99 | 4.83 | 4.83 | 4.99 | 4.82 | 388,794 |
| November 04, 2025 | 4.91 | 4.95 | 4.95 | 5 | 4.9 | 222,804 |
| November 03, 2025 | 5.02 | 4.91 | 4.91 | 5.05 | 4.89 | 380,207 |
| October 31, 2025 | 5.05 | 4.95 | 4.95 | 5.24 | 4.94 | 484,432 |
| October 30, 2025 | 4.97 | 5.01 | 5.01 | 5.08 | 4.94 | 277,988 |
| October 29, 2025 | 5.04 | 4.97 | 4.97 | 5.04 | 4.96 | 222,036 |
| October 28, 2025 | 5.03 | 4.97 | 4.97 | 5.05 | 4.96 | 597,904 |
| October 27, 2025 | 5.08 | 4.96 | 4.96 | 5.08 | 4.95 | 229,927 |
| October 24, 2025 | 5.04 | 4.99 | 4.99 | 5.07 | 4.95 | 234,726 |
| October 23, 2025 | 5.01 | 5.04 | 5.04 | 5.1 | 4.96 | 474,935 |
| October 21, 2025 | 4.88 | 4.97 | 4.97 | 5.18 | 4.88 | 174,331 |
| 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 |
