4.08
+0.06(+1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.94 | 4.08 | 4.08 | 4.22 | 3.91 | 21,342 |
| September 26, 2025 | 4.04 | 4.02 | 4.02 | 4.24 | 3.92 | 35,952 |
| September 25, 2025 | 4.17 | 4.04 | 4.04 | 4.47 | 4.04 | 158,275 |
| September 24, 2025 | 4.41 | 4.26 | 4.26 | 4.63 | 4.18 | 165,491 |
| September 23, 2025 | 4.16 | 4.41 | 4.41 | 4.49 | 4.16 | 48,579 |
| September 22, 2025 | 4.26 | 4.38 | 4.38 | 4.47 | 4.04 | 141,808 |
| September 19, 2025 | 4.26 | 4.26 | 4.26 | 4.64 | 4.19 | 86,576 |
| September 18, 2025 | 4.71 | 4.42 | 4.42 | 4.71 | 4.26 | 54,556 |
| September 17, 2025 | 4.54 | 4.49 | 4.49 | 4.54 | 4.11 | 12,094 |
| September 16, 2025 | 4.18 | 4.33 | 4.33 | 4.37 | 4.18 | 30,418 |
| September 15, 2025 | 4.39 | 4.17 | 4.17 | 4.39 | 4.17 | 36,257 |
| September 12, 2025 | 4.54 | 4.39 | 4.39 | 4.74 | 4.39 | 68,903 |
| September 11, 2025 | 4.6 | 4.63 | 4.63 | 4.81 | 4.59 | 148,244 |
| September 10, 2025 | 4.84 | 4.84 | 4.84 | 5.35 | 4.84 | 404,178 |
| September 09, 2025 | 5.63 | 5.1 | 5.1 | 5.63 | 5.1 | 320,122 |
| September 08, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 98,448 |
| September 05, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 134,652 |
| September 04, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 140,716 |
| September 03, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 56,936 |
| September 02, 2025 | 4.23 | 4.43 | 4.43 | 4.43 | 4.23 | 227,063 |
| September 01, 2025 | 4.2 | 4.22 | 4.22 | 4.22 | 4.18 | 181,383 |
| August 29, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.8 | 225,239 |
| August 28, 2025 | 3.98 | 3.83 | 3.83 | 4 | 3.72 | 127,586 |
| August 26, 2025 | 3.83 | 3.83 | 3.83 | 3.89 | 3.68 | 116,468 |
| August 25, 2025 | 3.97 | 3.83 | 3.83 | 3.99 | 3.81 | 173,828 |
| August 22, 2025 | 3.77 | 3.88 | 3.88 | 3.88 | 3.63 | 170,425 |
| August 21, 2025 | 3.81 | 3.7 | 3.7 | 3.81 | 3.69 | 111,229 |
| August 20, 2025 | 3.91 | 3.76 | 3.76 | 3.93 | 3.64 | 335,350 |
| August 19, 2025 | 3.91 | 3.84 | 3.84 | 3.93 | 3.8 | 57,114 |
| August 18, 2025 | 3.95 | 3.79 | 3.79 | 3.98 | 3.76 | 100,757 |
| August 14, 2025 | 3.9 | 3.88 | 3.88 | 3.98 | 3.7 | 129,485 |
| August 13, 2025 | 3.84 | 3.86 | 3.86 | 3.99 | 3.84 | 40,655 |
| August 12, 2025 | 3.91 | 3.84 | 3.84 | 3.91 | 3.75 | 117,534 |
| August 11, 2025 | 3.85 | 3.89 | 3.89 | 3.89 | 3.85 | 264,202 |
| August 08, 2025 | 3.6 | 3.71 | 3.71 | 3.79 | 3.6 | 58,197 |
| August 07, 2025 | 3.82 | 3.65 | 3.65 | 3.82 | 3.62 | 81,741 |
| August 06, 2025 | 3.97 | 3.76 | 3.76 | 3.98 | 3.7 | 224,226 |
| August 05, 2025 | 3.68 | 3.86 | 3.86 | 3.86 | 3.6 | 196,699 |
| August 04, 2025 | 3.7 | 3.68 | 3.68 | 3.81 | 3.52 | 96,977 |
| August 01, 2025 | 3.91 | 3.69 | 3.69 | 3.91 | 3.68 | 103,475 |
| July 31, 2025 | 3.79 | 3.83 | 3.83 | 3.91 | 3.74 | 303,756 |
| July 30, 2025 | 3.63 | 3.73 | 3.73 | 3.73 | 3.56 | 88,994 |
| July 29, 2025 | 3.73 | 3.56 | 3.56 | 3.75 | 3.49 | 114,415 |
| July 28, 2025 | 3.99 | 3.66 | 3.66 | 3.99 | 3.66 | 241,837 |
| July 25, 2025 | 3.98 | 3.86 | 3.86 | 3.98 | 3.78 | 62,397 |
| July 24, 2025 | 4.01 | 3.9 | 3.9 | 4.17 | 3.85 | 281,129 |
| July 23, 2025 | 4.19 | 4.06 | 4.06 | 4.19 | 4.01 | 223,754 |
| July 22, 2025 | 4.2 | 4.15 | 4.15 | 4.28 | 4.1 | 81,013 |
| July 21, 2025 | 4.32 | 4.13 | 4.13 | 4.39 | 4.11 | 102,070 |
| July 18, 2025 | 4.4 | 4.29 | 4.29 | 4.5 | 4.2 | 86,349 |
| July 17, 2025 | 4.41 | 4.38 | 4.38 | 4.54 | 4.25 | 176,403 |
| July 16, 2025 | 4.28 | 4.4 | 4.4 | 4.41 | 4.12 | 217,924 |
| July 15, 2025 | 4.31 | 4.2 | 4.2 | 4.31 | 4.1 | 43,987 |
| July 14, 2025 | 4.3 | 4.11 | 4.11 | 4.3 | 4.09 | 158,435 |
| July 11, 2025 | 4.33 | 4.3 | 4.3 | 4.5 | 4.24 | 98,072 |
| July 10, 2025 | 4.2 | 4.33 | 4.33 | 4.39 | 4.12 | 102,052 |
| July 09, 2025 | 4.28 | 4.25 | 4.25 | 4.31 | 4.12 | 193,400 |
| July 08, 2025 | 4.13 | 4.14 | 4.14 | 4.24 | 3.94 | 97,233 |
| July 07, 2025 | 4.13 | 4.15 | 4.15 | 4.29 | 4.1 | 106,272 |
| July 04, 2025 | 4.53 | 4.21 | 4.21 | 4.53 | 4.2 | 72,562 |