3.32
-0.03(-0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| 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 | 
| August 21, 2025 | 3.42 | 3.48 | 3.48 | 3.48 | 3.4 | 2.41M | 
| August 20, 2025 | 3.45 | 3.41 | 3.41 | 3.45 | 3.4 | 2.7M | 
| August 19, 2025 | 3.47 | 3.45 | 3.45 | 3.49 | 3.44 | 1.83M | 
| August 18, 2025 | 3.46 | 3.47 | 3.47 | 3.51 | 3.42 | 2.02M | 
| August 14, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.37 | 1.4M | 
| August 13, 2025 | 3.48 | 3.4 | 3.4 | 3.48 | 3.34 | 1.62M | 
| August 12, 2025 | 3.42 | 3.43 | 3.43 | 3.45 | 3.4 | 1.29M | 
| August 11, 2025 | 3.49 | 3.42 | 3.42 | 3.5 | 3.42 | 1.5M | 
| August 08, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.45 | 2.45M | 
| August 07, 2025 | 3.54 | 3.51 | 3.51 | 3.55 | 3.4 | 2.97M | 
| August 06, 2025 | 3.5 | 3.53 | 3.53 | 3.58 | 3.35 | 4.62M | 
| August 05, 2025 | 3.5 | 3.49 | 3.49 | 3.53 | 3.48 | 1.34M | 
| August 04, 2025 | 3.61 | 3.49 | 3.49 | 3.61 | 3.48 | 3.98M |