5.01
+0.14(+2.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.14 | 5.01 | 5.01 | 5.14 | 4.96 | 3,263 |
| December 03, 2025 | 5.19 | 5.14 | 5.14 | 5.19 | 5.05 | 7,241 |
| December 02, 2025 | 4.95 | 5.05 | 5.05 | 5.2 | 4.95 | 9,219 |
| December 01, 2025 | 5.05 | 5.14 | 5.14 | 5.25 | 4.9 | 19,675 |
| November 28, 2025 | 5.19 | 5.05 | 5.05 | 5.19 | 5.05 | 7,520 |
| November 27, 2025 | 4.96 | 5.19 | 5.19 | 5.29 | 4.96 | 15,726 |
| November 26, 2025 | 5.01 | 5.21 | 5.21 | 5.38 | 4.96 | 10,702 |
| November 25, 2025 | 5.09 | 5.19 | 5.19 | 5.3 | 5 | 3,644 |
| November 24, 2025 | 5.39 | 5.09 | 5.09 | 5.39 | 5.06 | 10,468 |
| November 21, 2025 | 4.95 | 5.28 | 5.28 | 5.39 | 4.95 | 12,965 |
| November 19, 2025 | 5.25 | 5.15 | 5.15 | 5.25 | 5.08 | 2,470 |
| November 18, 2025 | 5.4 | 5.35 | 5.35 | 5.4 | 5.2 | 7,361 |
| November 17, 2025 | 5.5 | 5.4 | 5.4 | 5.6 | 5.21 | 26,372 |
| November 14, 2025 | 5.5 | 5.49 | 5.49 | 5.58 | 5.1 | 10,107 |
| November 13, 2025 | 5.35 | 5.32 | 5.32 | 5.5 | 5.25 | 10,290 |
| November 12, 2025 | 5.4 | 5.35 | 5.35 | 5.59 | 5.3 | 4,462 |
| November 11, 2025 | 5.29 | 5.33 | 5.33 | 5.55 | 5.29 | 7,242 |
| November 10, 2025 | 5.49 | 5.29 | 5.29 | 5.49 | 5.06 | 3,932 |
| November 07, 2025 | 5.44 | 5.26 | 5.26 | 5.57 | 5.11 | 5,576 |
| November 06, 2025 | 5.41 | 5.33 | 5.33 | 5.41 | 5.05 | 8,211 |
| November 04, 2025 | 5.5 | 5.3 | 5.3 | 5.5 | 5.29 | 10,555 |
| November 03, 2025 | 5.74 | 5.57 | 5.57 | 5.74 | 5.45 | 11,698 |
| October 31, 2025 | 5.5 | 5.74 | 5.74 | 5.95 | 5.46 | 13,637 |
| October 30, 2025 | 5.45 | 5.68 | 5.68 | 5.95 | 5.45 | 3,781 |
| October 29, 2025 | 5.57 | 5.71 | 5.71 | 5.71 | 5.21 | 22,860 |
| October 28, 2025 | 5.45 | 5.44 | 5.44 | 5.55 | 5.13 | 13,307 |
| October 27, 2025 | 5.16 | 5.3 | 5.3 | 5.55 | 5.14 | 9,024 |
| October 24, 2025 | 5.45 | 5.3 | 5.3 | 5.63 | 5.25 | 16,816 |
| October 23, 2025 | 4.96 | 5.45 | 5.45 | 5.47 | 4.96 | 41,154 |
| October 21, 2025 | 5.39 | 5.21 | 5.21 | 5.55 | 5.21 | 12,541 |
| October 20, 2025 | 5.4 | 5.39 | 5.39 | 5.53 | 5.16 | 5,445 |
| October 17, 2025 | 5.09 | 5.35 | 5.35 | 5.43 | 5.08 | 74,060 |
| October 16, 2025 | 5.22 | 5.18 | 5.18 | 5.55 | 5.16 | 9,119 |
| October 15, 2025 | 5.45 | 5.44 | 5.44 | 5.6 | 5.1 | 18,842 |
| October 14, 2025 | 5.24 | 5.34 | 5.34 | 5.39 | 5.19 | 5,398 |
| October 13, 2025 | 5 | 5.19 | 5.19 | 5.48 | 5 | 23,014 |
| October 10, 2025 | 5.25 | 5.23 | 5.23 | 5.7 | 5.17 | 36,078 |
| October 09, 2025 | 5.42 | 5.45 | 5.45 | 5.83 | 5.4 | 46,580 |
| October 08, 2025 | 5.85 | 5.69 | 5.69 | 6.13 | 5.54 | 22,886 |
| October 07, 2025 | 6.15 | 5.84 | 5.84 | 6.15 | 5.84 | 17,796 |
| October 06, 2025 | 6.1 | 6.15 | 6.15 | 6.2 | 5.82 | 33,954 |
| October 03, 2025 | 5.84 | 6.1 | 6.1 | 6.2 | 5.7 | 5,995 |
| October 01, 2025 | 5.91 | 5.99 | 5.99 | 6.05 | 5.77 | 19,992 |
| September 30, 2025 | 5.63 | 5.77 | 5.77 | 5.77 | 5.6 | 319 |
| September 29, 2025 | 5.7 | 5.5 | 5.5 | 5.9 | 5.42 | 8,146 |
| September 26, 2025 | 5.8 | 5.7 | 5.7 | 5.92 | 5.7 | 4,177 |
| September 25, 2025 | 5.82 | 5.7 | 5.7 | 6.06 | 5.65 | 5,142 |
| September 24, 2025 | 6.25 | 5.84 | 5.84 | 6.25 | 5.78 | 15,430 |
| September 23, 2025 | 6.31 | 6.09 | 6.09 | 6.45 | 5.88 | 27,983 |
| September 22, 2025 | 6.02 | 6.19 | 6.19 | 6.35 | 5.75 | 20,400 |
| September 19, 2025 | 5.78 | 6.05 | 6.05 | 6.1 | 5.6 | 23,634 |
| September 18, 2025 | 5.97 | 5.82 | 5.82 | 6.05 | 5.75 | 4,075 |
| September 17, 2025 | 6 | 5.97 | 5.97 | 6 | 5.75 | 12,345 |
| September 16, 2025 | 6.44 | 6 | 6 | 6.44 | 5.86 | 7,422 |
| September 15, 2025 | 6.14 | 6.14 | 6.14 | 6.44 | 5.9 | 7,015 |
| September 12, 2025 | 5.97 | 6.14 | 6.14 | 6.39 | 5.82 | 15,420 |
| September 11, 2025 | 5.72 | 6.13 | 6.13 | 6.27 | 5.68 | 6,734 |
| September 10, 2025 | 6.6 | 5.98 | 5.98 | 6.6 | 5.98 | 8,333 |
| September 09, 2025 | 6.15 | 6.3 | 6.3 | 6.6 | 6.14 | 7,078 |
| September 08, 2025 | 6.45 | 6.47 | 6.47 | 6.56 | 6.12 | 7,822 |