4.19
+0.19(+4.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.98 | 4.17 | 4.17 | 4.2 | 3.97 | 327,861 |
| December 23, 2025 | 4 | 4 | 4 | 4.04 | 3.96 | 253,252 |
| December 22, 2025 | 4.04 | 3.98 | 3.98 | 4.04 | 3.98 | 214,376 |
| December 19, 2025 | 3.99 | 4.02 | 4.02 | 4.05 | 3.98 | 129,949 |
| December 18, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.98 | 141,327 |
| December 17, 2025 | 3.97 | 4 | 4 | 4.06 | 3.97 | 200,673 |
| December 16, 2025 | 3.96 | 3.98 | 3.98 | 4.01 | 3.92 | 192,106 |
| December 15, 2025 | 4.08 | 3.98 | 3.98 | 4.08 | 3.96 | 655,895 |
| December 12, 2025 | 4.04 | 4.07 | 4.07 | 4.18 | 4.04 | 289,100 |
| December 11, 2025 | 4.15 | 4.06 | 4.06 | 4.15 | 4.02 | 198,518 |
| December 10, 2025 | 4.11 | 4.07 | 4.07 | 4.17 | 4.04 | 84,157 |
| December 09, 2025 | 4.17 | 4.07 | 4.07 | 4.22 | 4 | 468,059 |
| December 08, 2025 | 4.25 | 4.14 | 4.14 | 4.25 | 4.09 | 178,780 |
| December 05, 2025 | 4.2 | 4.2 | 4.2 | 4.25 | 4.16 | 234,572 |
| December 04, 2025 | 4.19 | 4.16 | 4.16 | 4.29 | 4.13 | 156,369 |
| December 03, 2025 | 4.37 | 4.19 | 4.19 | 4.37 | 4.12 | 308,720 |
| December 02, 2025 | 4.34 | 4.3 | 4.3 | 4.38 | 4.26 | 175,705 |
| December 01, 2025 | 4.46 | 4.33 | 4.33 | 4.52 | 4.32 | 300,649 |
| November 28, 2025 | 4.49 | 4.44 | 4.44 | 4.64 | 4.41 | 253,359 |
| November 27, 2025 | 4.64 | 4.51 | 4.51 | 4.76 | 4.46 | 312,478 |
| November 26, 2025 | 4.68 | 4.63 | 4.63 | 4.87 | 4.6 | 351,698 |
| November 25, 2025 | 4.76 | 4.61 | 4.61 | 4.79 | 4.6 | 229,414 |
| November 24, 2025 | 4.89 | 4.76 | 4.76 | 4.89 | 4.74 | 169,896 |
| November 21, 2025 | 4.96 | 4.85 | 4.85 | 5.15 | 4.83 | 256,270 |
| November 19, 2025 | 4.89 | 4.83 | 4.83 | 4.93 | 4.76 | 320,422 |
| November 18, 2025 | 4.93 | 4.91 | 4.91 | 4.98 | 4.91 | 176,921 |
| November 17, 2025 | 5.02 | 4.93 | 4.93 | 5.02 | 4.91 | 234,988 |
| November 14, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.95 | 120,597 |
| November 13, 2025 | 5.02 | 4.97 | 4.97 | 5.09 | 4.92 | 304,941 |
| November 12, 2025 | 5.04 | 5.01 | 5.01 | 5.1 | 5 | 172,833 |
| November 11, 2025 | 5.07 | 5.05 | 5.05 | 5.13 | 5.03 | 149,116 |
| November 10, 2025 | 5.06 | 5.06 | 5.06 | 5.15 | 5.02 | 149,436 |
| November 07, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 4.95 | 159,772 |
| November 06, 2025 | 5.05 | 5.02 | 5.02 | 5.1 | 5.01 | 143,114 |
| November 04, 2025 | 5.01 | 5.03 | 5.03 | 5.12 | 5.01 | 288,013 |
| November 03, 2025 | 5.14 | 5.04 | 5.04 | 5.14 | 5.03 | 278,391 |
| October 31, 2025 | 5.05 | 5.08 | 5.08 | 5.17 | 5 | 187,457 |
| October 30, 2025 | 5.04 | 5.05 | 5.05 | 5.11 | 5.04 | 340,451 |
| October 29, 2025 | 5.22 | 5.07 | 5.07 | 5.22 | 5.03 | 963,483 |
| October 28, 2025 | 5.19 | 5.16 | 5.16 | 5.25 | 5.15 | 132,332 |
| October 27, 2025 | 5.35 | 5.19 | 5.19 | 5.42 | 5.02 | 418,542 |
| October 24, 2025 | 5.33 | 5.3 | 5.3 | 5.35 | 5.2 | 141,709 |
| October 23, 2025 | 5.4 | 5.22 | 5.22 | 5.4 | 5.15 | 219,418 |
| October 21, 2025 | 5.07 | 5.28 | 5.28 | 5.4 | 5.07 | 88,525 |
| October 20, 2025 | 5.16 | 5.19 | 5.19 | 5.21 | 5.01 | 90,087 |
| 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 |
