3.16
+0.02(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.13 | 1.28M |
| November 18, 2025 | 3.2 | 3.14 | 3.14 | 3.21 | 3.14 | 1.52M |
| November 17, 2025 | 3.22 | 3.19 | 3.19 | 3.26 | 3.18 | 1.36M |
| November 14, 2025 | 3.22 | 3.21 | 3.21 | 3.3 | 3.19 | 1.67M |
| November 13, 2025 | 3.3 | 3.22 | 3.22 | 3.34 | 3.19 | 2.33M |
| November 12, 2025 | 3.29 | 3.26 | 3.26 | 3.33 | 3.25 | 1.88M |
| November 11, 2025 | 3.24 | 3.25 | 3.25 | 3.29 | 3.19 | 1.05M |
| November 10, 2025 | 3.28 | 3.21 | 3.21 | 3.28 | 3.19 | 1.78M |
| November 07, 2025 | 3.24 | 3.25 | 3.25 | 3.28 | 3.2 | 1.16M |
| November 06, 2025 | 3.29 | 3.24 | 3.24 | 3.32 | 3.24 | 1.1M |
| November 04, 2025 | 3.29 | 3.28 | 3.28 | 3.33 | 3.27 | 924,094 |
| November 03, 2025 | 3.3 | 3.3 | 3.3 | 3.35 | 3.28 | 1.4M |
| October 31, 2025 | 3.3 | 3.3 | 3.3 | 3.35 | 3.28 | 1.22M |
| October 30, 2025 | 3.35 | 3.32 | 3.32 | 3.37 | 3.31 | 1.34M |
| October 29, 2025 | 3.34 | 3.35 | 3.35 | 3.38 | 3.3 | 2.68M |
| October 28, 2025 | 3.39 | 3.34 | 3.34 | 3.41 | 3.32 | 1.67M |
| October 27, 2025 | 3.4 | 3.36 | 3.36 | 3.46 | 3.36 | 1.85M |
| October 24, 2025 | 3.4 | 3.38 | 3.38 | 3.43 | 3.35 | 2.07M |
| October 23, 2025 | 3.29 | 3.37 | 3.37 | 3.48 | 3.24 | 3.54M |
| October 21, 2025 | 3.16 | 3.28 | 3.28 | 3.31 | 3.16 | 1.14M |
| October 20, 2025 | 3.17 | 3.16 | 3.16 | 3.21 | 3.14 | 1.2M |
| October 17, 2025 | 3.16 | 3.16 | 3.16 | 3.19 | 3.14 | 1.11M |
| October 16, 2025 | 3.16 | 3.17 | 3.17 | 3.23 | 3.14 | 1.61M |
| October 15, 2025 | 3.15 | 3.15 | 3.15 | 3.19 | 3.11 | 1.56M |
| October 14, 2025 | 3.2 | 3.17 | 3.17 | 3.2 | 3.14 | 1.53M |
| October 13, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.18 | 1.23M |
| October 10, 2025 | 3.21 | 3.22 | 3.22 | 3.27 | 3.19 | 1.45M |
| October 09, 2025 | 3.24 | 3.19 | 3.19 | 3.24 | 3.19 | 1.06M |
| October 08, 2025 | 3.23 | 3.2 | 3.2 | 3.25 | 3.19 | 1.46M |
| October 07, 2025 | 3.28 | 3.23 | 3.23 | 3.29 | 3.21 | 1.94M |
| October 06, 2025 | 3.41 | 3.28 | 3.28 | 3.41 | 3.18 | 2.25M |
| October 03, 2025 | 3.35 | 3.38 | 3.38 | 3.4 | 3.33 | 1.51M |
| October 01, 2025 | 3.31 | 3.34 | 3.34 | 3.36 | 3.31 | 977,863 |
| September 30, 2025 | 3.35 | 3.34 | 3.34 | 3.37 | 3.33 | 1.23M |
| September 29, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.34 | 2.38M |
| September 26, 2025 | 3.44 | 3.37 | 3.37 | 3.44 | 3.33 | 1.97M |
| September 25, 2025 | 3.45 | 3.41 | 3.41 | 3.48 | 3.4 | 1.32M |
| September 24, 2025 | 3.5 | 3.45 | 3.45 | 3.55 | 3.44 | 1.96M |
| September 23, 2025 | 3.53 | 3.49 | 3.49 | 3.57 | 3.47 | 1.65M |
| September 22, 2025 | 3.64 | 3.55 | 3.55 | 3.64 | 3.53 | 2M |
| September 19, 2025 | 3.69 | 3.62 | 3.62 | 3.69 | 3.56 | 1.59M |
| September 18, 2025 | 3.59 | 3.62 | 3.62 | 3.75 | 3.56 | 2.63M |
| September 17, 2025 | 3.57 | 3.57 | 3.57 | 3.59 | 3.53 | 1.15M |
| September 16, 2025 | 3.52 | 3.53 | 3.53 | 3.59 | 3.51 | 2.23M |
| September 15, 2025 | 3.55 | 3.5 | 3.5 | 3.57 | 3.49 | 2.47M |
| September 12, 2025 | 3.52 | 3.48 | 3.48 | 3.55 | 3.43 | 3.41M |
| September 11, 2025 | 3.66 | 3.49 | 3.49 | 3.69 | 3.47 | 3.85M |
| September 10, 2025 | 3.53 | 3.62 | 3.62 | 3.65 | 3.51 | 2.81M |
| September 09, 2025 | 3.54 | 3.51 | 3.51 | 3.58 | 3.48 | 2.29M |
| September 08, 2025 | 3.51 | 3.53 | 3.53 | 3.58 | 3.44 | 2.67M |
| September 05, 2025 | 3.45 | 3.43 | 3.43 | 3.47 | 3.41 | 919,048 |
| September 04, 2025 | 3.46 | 3.42 | 3.42 | 3.48 | 3.4 | 1.87M |
| September 03, 2025 | 3.49 | 3.45 | 3.45 | 3.56 | 3.45 | 2.52M |
| September 02, 2025 | 3.35 | 3.46 | 3.46 | 3.5 | 3.33 | 2.34M |
| September 01, 2025 | 3.35 | 3.33 | 3.33 | 3.37 | 3.3 | 1.49M |
| August 29, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.31 | 827,660 |
| August 28, 2025 | 3.34 | 3.32 | 3.32 | 3.34 | 3.3 | 1.19M |
| August 26, 2025 | 3.37 | 3.36 | 3.36 | 3.39 | 3.33 | 1.44M |
| August 25, 2025 | 3.43 | 3.38 | 3.38 | 3.44 | 3.36 | 1.59M |
| August 22, 2025 | 3.45 | 3.41 | 3.41 | 3.46 | 3.41 | 1.11M |