5.16
-0.03(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.25 | 5.16 | 5.16 | 5.25 | 5.14 | 90,079 |
| October 16, 2025 | 5.22 | 5.19 | 5.19 | 5.27 | 5.13 | 162,193 |
| October 15, 2025 | 5.15 | 5.16 | 5.16 | 5.25 | 5.1 | 170,638 |
| October 14, 2025 | 5.24 | 5.15 | 5.15 | 5.28 | 5.11 | 218,155 |
| October 13, 2025 | 5.21 | 5.16 | 5.16 | 5.29 | 5.15 | 108,972 |
| October 10, 2025 | 5.21 | 5.2 | 5.2 | 5.39 | 5.16 | 236,813 |
| October 09, 2025 | 5.21 | 5.21 | 5.21 | 5.29 | 5.16 | 221,955 |
| October 08, 2025 | 5.24 | 5.24 | 5.24 | 5.28 | 5.22 | 78,147 |
| October 07, 2025 | 5.29 | 5.26 | 5.26 | 5.32 | 5.22 | 114,006 |
| October 06, 2025 | 5.31 | 5.32 | 5.32 | 5.39 | 5.22 | 191,826 |
| October 03, 2025 | 5.18 | 5.31 | 5.31 | 5.4 | 5.18 | 202,911 |
| October 01, 2025 | 5.21 | 5.26 | 5.26 | 5.39 | 5.16 | 174,625 |
| September 30, 2025 | 5.58 | 5.32 | 5.32 | 5.58 | 5.01 | 334,981 |
| September 29, 2025 | 5.51 | 5.49 | 5.49 | 5.6 | 5.41 | 132,323 |
| September 26, 2025 | 5.8 | 5.51 | 5.51 | 5.8 | 5.5 | 221,494 |
| September 25, 2025 | 5.65 | 5.6 | 5.6 | 5.69 | 5.55 | 87,629 |
| September 24, 2025 | 5.58 | 5.59 | 5.59 | 5.69 | 5.58 | 108,866 |
| September 23, 2025 | 5.6 | 5.58 | 5.58 | 5.7 | 5.52 | 119,779 |
| September 22, 2025 | 5.66 | 5.6 | 5.6 | 5.78 | 5.46 | 166,629 |
| September 19, 2025 | 5.65 | 5.65 | 5.65 | 5.71 | 5.6 | 199,990 |
| September 18, 2025 | 5.8 | 5.65 | 5.65 | 5.8 | 5.63 | 215,233 |
| September 17, 2025 | 5.75 | 5.69 | 5.69 | 5.82 | 5.6 | 154,506 |
| September 16, 2025 | 5.72 | 5.65 | 5.65 | 5.72 | 5.6 | 136,981 |
| September 15, 2025 | 5.75 | 5.64 | 5.64 | 5.75 | 5.62 | 89,798 |
| September 12, 2025 | 5.61 | 5.68 | 5.68 | 5.85 | 5.56 | 255,669 |
| September 11, 2025 | 5.56 | 5.65 | 5.65 | 5.73 | 5.56 | 148,137 |
| September 10, 2025 | 5.69 | 5.66 | 5.66 | 5.72 | 5.62 | 112,748 |
| September 09, 2025 | 5.74 | 5.65 | 5.65 | 5.75 | 5.6 | 131,238 |
| September 08, 2025 | 5.64 | 5.63 | 5.63 | 5.74 | 5.41 | 163,642 |
| 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 |