4.30
-0.01(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.39 | 4.32 | 4.32 | 4.52 | 4.12 | 101,349 |
| December 23, 2025 | 4.4 | 4.31 | 4.31 | 4.48 | 4.23 | 97,288 |
| December 22, 2025 | 4.4 | 4.33 | 4.33 | 4.47 | 4.33 | 76,398 |
| December 19, 2025 | 4.2 | 4.28 | 4.28 | 4.38 | 4.1 | 114,466 |
| December 18, 2025 | 4.34 | 4.18 | 4.18 | 4.34 | 4.15 | 74,738 |
| December 17, 2025 | 4.21 | 4.26 | 4.26 | 4.35 | 4.21 | 123,826 |
| December 16, 2025 | 4.59 | 4.34 | 4.34 | 4.59 | 4.27 | 118,347 |
| December 15, 2025 | 4.52 | 4.44 | 4.44 | 4.59 | 4.38 | 77,588 |
| December 12, 2025 | 4.68 | 4.52 | 4.52 | 4.68 | 4.49 | 64,006 |
| December 11, 2025 | 4.77 | 4.57 | 4.57 | 4.77 | 4.52 | 23,058 |
| December 10, 2025 | 4.51 | 4.58 | 4.58 | 4.64 | 4.44 | 81,795 |
| December 09, 2025 | 4.48 | 4.44 | 4.44 | 4.58 | 4.34 | 180,689 |
| December 08, 2025 | 4.82 | 4.56 | 4.56 | 4.82 | 4.45 | 191,087 |
| December 05, 2025 | 4.47 | 4.69 | 4.69 | 4.69 | 4.47 | 175,103 |
| December 04, 2025 | 4.68 | 4.47 | 4.47 | 4.68 | 4.46 | 156,038 |
| December 03, 2025 | 5.08 | 4.7 | 4.7 | 5.08 | 4.69 | 179,846 |
| December 02, 2025 | 5.21 | 4.93 | 4.93 | 5.21 | 4.72 | 601,444 |
| December 01, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 157,753 |
| November 28, 2025 | 4.61 | 4.74 | 4.74 | 4.74 | 4.61 | 227,124 |
| November 27, 2025 | 4.35 | 4.52 | 4.52 | 4.52 | 4.32 | 218,062 |
| November 26, 2025 | 4.44 | 4.31 | 4.31 | 4.44 | 4.27 | 63,322 |
| November 25, 2025 | 4.23 | 4.31 | 4.31 | 4.39 | 4.22 | 97,263 |
| November 24, 2025 | 4.36 | 4.29 | 4.29 | 4.43 | 4.27 | 97,269 |
| November 21, 2025 | 4.38 | 4.42 | 4.42 | 4.47 | 4.31 | 64,059 |
| November 19, 2025 | 4.25 | 4.48 | 4.48 | 4.54 | 4.25 | 141,526 |
| November 18, 2025 | 4.49 | 4.33 | 4.33 | 4.49 | 4.28 | 85,335 |
| November 17, 2025 | 4.48 | 4.35 | 4.35 | 4.59 | 4.33 | 176,501 |
| November 14, 2025 | 4.49 | 4.45 | 4.45 | 4.49 | 4.32 | 60,556 |
| November 13, 2025 | 4.3 | 4.4 | 4.4 | 4.5 | 4.27 | 100,230 |
| November 12, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.22 | 123,707 |
| November 11, 2025 | 4.5 | 4.45 | 4.45 | 4.5 | 4.33 | 101,009 |
| November 10, 2025 | 4.54 | 4.39 | 4.39 | 4.54 | 4.31 | 70,319 |
| November 07, 2025 | 4.45 | 4.38 | 4.38 | 4.45 | 4.3 | 53,941 |
| November 06, 2025 | 4.27 | 4.34 | 4.34 | 4.53 | 4.27 | 86,145 |
| November 04, 2025 | 4.5 | 4.36 | 4.36 | 4.5 | 4.27 | 83,717 |
| November 03, 2025 | 4.64 | 4.42 | 4.42 | 4.64 | 4.4 | 89,324 |
| October 31, 2025 | 4.56 | 4.55 | 4.55 | 4.64 | 4.27 | 173,666 |
| October 30, 2025 | 4.35 | 4.43 | 4.43 | 4.46 | 4.25 | 62,603 |
| October 29, 2025 | 4.55 | 4.37 | 4.37 | 4.56 | 4.33 | 74,118 |
| October 28, 2025 | 4.38 | 4.46 | 4.46 | 4.56 | 4.37 | 129,778 |
| October 27, 2025 | 4.56 | 4.47 | 4.47 | 4.56 | 4.42 | 96,984 |
| October 24, 2025 | 4.47 | 4.47 | 4.47 | 4.57 | 4.4 | 67,476 |
| October 23, 2025 | 4.44 | 4.47 | 4.47 | 4.64 | 4.44 | 58,445 |
| October 21, 2025 | 4.39 | 4.54 | 4.54 | 4.62 | 4.39 | 66,725 |
| October 20, 2025 | 4.73 | 4.4 | 4.4 | 4.75 | 4.36 | 199,960 |
| October 17, 2025 | 4.38 | 4.59 | 4.59 | 4.59 | 4.2 | 416,071 |
| October 16, 2025 | 4.55 | 4.38 | 4.38 | 4.55 | 4.12 | 769,148 |
| October 15, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 239,777 |
| October 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 198,768 |
| October 13, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 64,941 |
| October 10, 2025 | 3.86 | 3.77 | 3.77 | 3.98 | 3.7 | 97,615 |
| October 09, 2025 | 3.67 | 3.86 | 3.86 | 3.87 | 3.61 | 38,194 |
| October 08, 2025 | 3.8 | 3.69 | 3.69 | 3.92 | 3.66 | 38,259 |
| October 07, 2025 | 3.88 | 3.81 | 3.81 | 4.07 | 3.7 | 68,929 |
| October 06, 2025 | 3.99 | 3.88 | 3.88 | 4.16 | 3.86 | 64,107 |
| October 03, 2025 | 4.15 | 4.07 | 4.07 | 4.15 | 3.77 | 48,262 |
| October 01, 2025 | 3.91 | 3.97 | 3.97 | 4.18 | 3.8 | 26,483 |
| September 30, 2025 | 4 | 3.99 | 3.99 | 4.28 | 3.87 | 42,005 |
| 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 |
