4.76
+0.07(+1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.81 | 4.76 | 4.76 | 4.85 | 4.7 | 153,003 |
| January 13, 2026 | 4.66 | 4.69 | 4.69 | 4.83 | 4.66 | 450,700 |
| January 12, 2026 | 4.85 | 4.63 | 4.63 | 5.05 | 4.58 | 878,115 |
| January 09, 2026 | 5.1 | 4.87 | 4.87 | 5.28 | 4.75 | 618,225 |
| January 08, 2026 | 5.11 | 4.97 | 4.97 | 5.17 | 4.95 | 443,073 |
| January 07, 2026 | 5.09 | 5.02 | 5.02 | 5.15 | 5 | 274,556 |
| January 06, 2026 | 5.26 | 4.99 | 4.99 | 5.29 | 4.95 | 512,405 |
| January 05, 2026 | 5.3 | 5.16 | 5.16 | 5.42 | 5.1 | 586,047 |
| January 02, 2026 | 5.35 | 5.37 | 5.37 | 5.47 | 5.25 | 560,521 |
| January 01, 2026 | 5.53 | 5.43 | 5.43 | 5.63 | 5.31 | 1.01M |
| December 31, 2025 | 5.5 | 5.44 | 5.44 | 5.69 | 5.05 | 2.56M |
| December 30, 2025 | 4.94 | 5.32 | 5.32 | 5.5 | 4.86 | 2.97M |
| December 29, 2025 | 4.93 | 4.84 | 4.84 | 5.03 | 4.8 | 327,099 |
| December 26, 2025 | 5.01 | 4.93 | 4.93 | 5.03 | 4.92 | 227,528 |
| December 24, 2025 | 4.74 | 5.01 | 5.01 | 5.1 | 4.6 | 1.17M |
| December 23, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.56 | 172,805 |
| December 22, 2025 | 4.75 | 4.61 | 4.61 | 4.83 | 4.56 | 457,934 |
| December 19, 2025 | 4.6 | 4.68 | 4.68 | 4.74 | 4.6 | 176,634 |
| December 18, 2025 | 4.69 | 4.6 | 4.6 | 4.69 | 4.59 | 209,589 |
| December 17, 2025 | 4.8 | 4.69 | 4.69 | 4.87 | 4.68 | 317,029 |
| December 16, 2025 | 4.74 | 4.79 | 4.79 | 4.9 | 4.74 | 194,833 |
| December 15, 2025 | 4.93 | 4.74 | 4.74 | 4.97 | 4.65 | 343,165 |
| December 12, 2025 | 4.91 | 4.93 | 4.93 | 4.99 | 4.9 | 335,044 |
| December 11, 2025 | 4.99 | 4.9 | 4.9 | 5.09 | 4.88 | 291,058 |
| December 10, 2025 | 4.72 | 4.88 | 4.88 | 5.17 | 4.62 | 1.74M |
| December 09, 2025 | 4.09 | 4.52 | 4.52 | 4.95 | 4.09 | 1.16M |
| December 08, 2025 | 4.32 | 4.13 | 4.13 | 4.34 | 4.04 | 422,909 |
| December 05, 2025 | 4.4 | 4.28 | 4.28 | 4.4 | 4.25 | 357,898 |
| 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 |