5.65
+0.15(+2.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.8 | 5.5 | 5.5 | 5.8 | 5.49 | 190,156 |
| September 04, 2025 | 5.59 | 5.53 | 5.53 | 5.62 | 5.46 | 204,151 |
| September 03, 2025 | 5.5 | 5.54 | 5.54 | 5.59 | 5.45 | 198,698 |
| September 02, 2025 | 5.58 | 5.53 | 5.53 | 5.64 | 5.4 | 125,656 |
| September 01, 2025 | 5.49 | 5.42 | 5.42 | 5.65 | 5.35 | 265,722 |
| August 29, 2025 | 5.58 | 5.5 | 5.5 | 5.62 | 5.46 | 121,309 |
| August 28, 2025 | 5.66 | 5.62 | 5.62 | 5.77 | 5.57 | 111,415 |
| August 26, 2025 | 5.72 | 5.67 | 5.67 | 5.8 | 5.64 | 115,650 |
| August 25, 2025 | 5.87 | 5.73 | 5.73 | 5.9 | 5.71 | 134,798 |
| August 22, 2025 | 5.87 | 5.8 | 5.8 | 5.87 | 5.75 | 106,791 |
| August 21, 2025 | 5.76 | 5.83 | 5.83 | 5.97 | 5.76 | 107,165 |
| August 20, 2025 | 5.87 | 5.81 | 5.81 | 5.88 | 5.78 | 103,433 |
| August 19, 2025 | 5.8 | 5.78 | 5.78 | 5.92 | 5.72 | 211,809 |
| August 18, 2025 | 5.75 | 5.82 | 5.82 | 5.89 | 5.75 | 186,499 |
| August 14, 2025 | 5.94 | 5.76 | 5.76 | 5.94 | 5.7 | 133,639 |
| August 13, 2025 | 5.88 | 5.73 | 5.73 | 5.88 | 5.7 | 143,801 |
| August 12, 2025 | 5.8 | 5.79 | 5.79 | 5.92 | 5.72 | 155,051 |
| August 11, 2025 | 5.76 | 5.79 | 5.79 | 5.85 | 5.71 | 106,408 |
| August 08, 2025 | 5.86 | 5.74 | 5.74 | 5.92 | 5.73 | 126,005 |
| August 07, 2025 | 5.74 | 5.74 | 5.74 | 5.92 | 5.71 | 109,153 |
| August 06, 2025 | 5.89 | 5.72 | 5.72 | 5.9 | 5.69 | 229,619 |
| August 05, 2025 | 5.9 | 5.81 | 5.81 | 5.99 | 5.8 | 121,477 |
| August 04, 2025 | 5.89 | 5.87 | 5.87 | 6.12 | 5.82 | 289,322 |
| August 01, 2025 | 5.85 | 5.81 | 5.81 | 5.97 | 5.81 | 173,327 |
| July 31, 2025 | 5.78 | 5.85 | 5.85 | 5.95 | 5.7 | 150,444 |
| July 30, 2025 | 6 | 5.78 | 5.78 | 6 | 5.71 | 234,555 |
| July 29, 2025 | 5.78 | 5.9 | 5.9 | 5.99 | 5.71 | 326,390 |
| July 28, 2025 | 6 | 5.81 | 5.81 | 6.08 | 5.71 | 336,045 |
| July 25, 2025 | 6.16 | 6 | 6 | 6.16 | 5.99 | 204,994 |
| July 24, 2025 | 6.11 | 6.04 | 6.04 | 6.15 | 6.02 | 164,735 |
| July 23, 2025 | 6.17 | 6.06 | 6.06 | 6.17 | 6.01 | 185,343 |
| July 22, 2025 | 6.18 | 6.08 | 6.08 | 6.18 | 6.04 | 141,361 |
| July 21, 2025 | 6.13 | 6.1 | 6.1 | 6.18 | 6.08 | 245,831 |
| July 18, 2025 | 6.18 | 6.13 | 6.13 | 6.24 | 6.1 | 277,616 |
| July 17, 2025 | 6.22 | 6.14 | 6.14 | 6.3 | 6.06 | 297,440 |
| July 16, 2025 | 6.16 | 6.12 | 6.12 | 6.19 | 6.09 | 107,870 |
| July 15, 2025 | 6.19 | 6.15 | 6.15 | 6.23 | 6.06 | 155,612 |
| July 14, 2025 | 6.11 | 6.13 | 6.13 | 6.24 | 6.11 | 164,605 |
| July 11, 2025 | 6.3 | 6.2 | 6.2 | 6.31 | 6.12 | 186,011 |
| July 10, 2025 | 6.29 | 6.23 | 6.23 | 6.29 | 6.13 | 172,854 |
| July 09, 2025 | 6.06 | 6.13 | 6.13 | 6.27 | 6.03 | 220,895 |
| July 08, 2025 | 6.09 | 6.06 | 6.06 | 6.16 | 6 | 238,582 |
| July 07, 2025 | 6.06 | 6.09 | 6.09 | 6.17 | 6.01 | 190,537 |
| July 04, 2025 | 6.2 | 6.19 | 6.19 | 6.25 | 6.17 | 171,644 |
| July 03, 2025 | 6.24 | 6.22 | 6.22 | 6.3 | 6.18 | 206,555 |
| July 02, 2025 | 6.29 | 6.25 | 6.25 | 6.3 | 6.2 | 131,991 |
| July 01, 2025 | 6.24 | 6.23 | 6.23 | 6.3 | 6.2 | 196,264 |
| June 30, 2025 | 6.2 | 6.19 | 6.19 | 6.25 | 6.15 | 221,740 |
| June 27, 2025 | 6.27 | 6.19 | 6.19 | 6.29 | 6.16 | 368,700 |
| June 26, 2025 | 6.28 | 6.25 | 6.25 | 6.35 | 6.2 | 246,367 |
| June 25, 2025 | 6.31 | 6.28 | 6.28 | 6.35 | 6.24 | 331,271 |
| June 24, 2025 | 6.19 | 6.19 | 6.19 | 6.26 | 6.1 | 153,544 |
| June 23, 2025 | 6.07 | 6.07 | 6.07 | 6.11 | 5.93 | 199,530 |
| June 20, 2025 | 6 | 6.11 | 6.11 | 6.21 | 5.94 | 275,597 |
| June 19, 2025 | 6.38 | 5.99 | 5.99 | 6.38 | 5.75 | 1.04M |
| June 18, 2025 | 6.44 | 6.3 | 6.3 | 6.44 | 6.29 | 144,299 |
| June 17, 2025 | 6.25 | 6.31 | 6.31 | 6.4 | 6.25 | 180,841 |
| June 16, 2025 | 6.41 | 6.38 | 6.38 | 6.53 | 6.22 | 514,916 |
| June 13, 2025 | 6.57 | 6.45 | 6.45 | 6.57 | 6.42 | 225,425 |
| June 12, 2025 | 6.54 | 6.53 | 6.53 | 6.79 | 6.52 | 563,778 |