3.79
-0.09(-2.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 4.66 | 4.34 | 4.34 | 4.67 | 4.26 | 229,443 |
| July 02, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.24 | 182,623 |
| July 01, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | 184,651 |
| June 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.71 | 187,962 |
| June 27, 2025 | 3.8 | 3.85 | 3.85 | 3.85 | 3.72 | 109,868 |
| June 26, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 16,446 |
| June 25, 2025 | 3.58 | 3.73 | 3.73 | 3.73 | 3.58 | 121,657 |
| June 24, 2025 | 3.74 | 3.66 | 3.66 | 3.75 | 3.66 | 81,061 |
| June 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 27,332 |
| June 20, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.82 | 34,944 |
| June 19, 2025 | 3.89 | 3.9 | 3.9 | 3.9 | 3.89 | 50,451 |
| June 18, 2025 | 3.83 | 3.89 | 3.89 | 3.89 | 3.83 | 10,392 |
| June 17, 2025 | 3.88 | 3.82 | 3.82 | 3.88 | 3.82 | 40,155 |
| June 16, 2025 | 3.91 | 3.9 | 3.9 | 3.91 | 3.9 | 32,194 |
| June 13, 2025 | 4 | 3.92 | 3.92 | 4 | 3.92 | 45,147 |
| June 12, 2025 | 4.01 | 4 | 4 | 4.01 | 4 | 87,491 |
| June 11, 2025 | 4.08 | 4.09 | 4.09 | 4.16 | 4.08 | 112,010 |
| June 10, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 72,361 |
| June 09, 2025 | 4 | 4 | 4 | 4 | 4 | 29,704 |
| June 06, 2025 | 3.86 | 3.93 | 3.93 | 3.93 | 3.86 | 28,749 |
| June 05, 2025 | 3.93 | 3.86 | 3.86 | 3.93 | 3.86 | 52,169 |
| June 04, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 62,295 |
| June 03, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 43,338 |
| June 02, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 83,636 |
| May 30, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 48,150 |
| May 29, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 31,090 |
| May 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 20,573 |
| May 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 11,275 |
| May 26, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 26,036 |