2.92
-0.07(-2.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3 | 2.92 | 2.92 | 3.09 | 2.85 | 13,277 |
| December 23, 2025 | 3.05 | 2.99 | 2.99 | 3.05 | 2.86 | 2,790 |
| December 22, 2025 | 2.81 | 2.92 | 2.92 | 2.92 | 2.8 | 1,200 |
| December 19, 2025 | 2.87 | 2.8 | 2.8 | 3 | 2.75 | 18,295 |
| December 18, 2025 | 2.87 | 2.86 | 2.86 | 2.87 | 2.62 | 38,492 |
| December 17, 2025 | 2.87 | 2.74 | 2.74 | 2.87 | 2.73 | 5,010 |
| December 16, 2025 | 2.88 | 2.87 | 2.87 | 2.94 | 2.75 | 2,811 |
| December 15, 2025 | 2.78 | 2.88 | 2.88 | 2.9 | 2.72 | 11,538 |
| December 12, 2025 | 2.83 | 2.78 | 2.78 | 2.88 | 2.77 | 14,213 |
| December 11, 2025 | 2.81 | 2.84 | 2.84 | 2.95 | 2.75 | 12,575 |
| December 10, 2025 | 2.81 | 2.81 | 2.81 | 2.95 | 2.68 | 9,539 |
| December 09, 2025 | 2.95 | 2.81 | 2.81 | 2.95 | 2.81 | 16,667 |
| December 08, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.82 | 2,843 |
| December 05, 2025 | 3 | 2.95 | 2.95 | 3 | 2.95 | 2,699 |
| December 04, 2025 | 3.09 | 2.99 | 2.99 | 3.09 | 2.92 | 9,730 |
| December 03, 2025 | 3.09 | 3.08 | 3.08 | 3.09 | 3 | 4,773 |
| December 02, 2025 | 3.12 | 3.09 | 3.09 | 3.12 | 2.96 | 14,809 |
| December 01, 2025 | 3.19 | 3.12 | 3.12 | 3.32 | 3.1 | 3,829 |
| November 28, 2025 | 3.26 | 3.19 | 3.19 | 3.26 | 3.13 | 5,821 |
| November 27, 2025 | 3.39 | 3.26 | 3.26 | 3.39 | 3.09 | 2,954 |
| November 26, 2025 | 3.25 | 3.23 | 3.23 | 3.25 | 3.2 | 5,430 |
| November 25, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.13 | 942 |
| November 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.13 | 1,200 |
| November 21, 2025 | 3.32 | 3.25 | 3.25 | 3.44 | 3.12 | 11,567 |
| November 19, 2025 | 3.2 | 3.17 | 3.17 | 3.35 | 3.17 | 23,065 |
| November 18, 2025 | 3.22 | 3.2 | 3.2 | 3.38 | 3.2 | 17,932 |
| November 17, 2025 | 3.34 | 3.22 | 3.22 | 3.34 | 3.18 | 7,781 |
| November 14, 2025 | 3.49 | 3.34 | 3.34 | 3.49 | 3.25 | 19,273 |
| November 13, 2025 | 3.27 | 3.41 | 3.41 | 3.43 | 3.27 | 4,531 |
| November 12, 2025 | 3.34 | 3.27 | 3.27 | 3.38 | 3.22 | 3,606 |
| November 11, 2025 | 3.47 | 3.23 | 3.23 | 3.47 | 3.17 | 8,071 |
| November 10, 2025 | 3.5 | 3.32 | 3.32 | 3.5 | 3.21 | 4,074 |
| November 07, 2025 | 3.5 | 3.35 | 3.35 | 3.5 | 3.35 | 23,323 |
| November 06, 2025 | 3.3 | 3.5 | 3.5 | 3.54 | 3.3 | 12,963 |
| November 04, 2025 | 3.56 | 3.46 | 3.46 | 3.56 | 3.46 | 3,025 |
| November 03, 2025 | 3.52 | 3.56 | 3.56 | 3.66 | 3.4 | 17,261 |
| October 31, 2025 | 3.49 | 3.52 | 3.52 | 3.63 | 3.44 | 3,411 |
| October 30, 2025 | 3.57 | 3.49 | 3.49 | 3.65 | 3.4 | 16,636 |
| October 29, 2025 | 3.49 | 3.57 | 3.57 | 3.66 | 3.45 | 11,424 |
| October 28, 2025 | 3.61 | 3.49 | 3.49 | 3.72 | 3.45 | 10,430 |
| October 27, 2025 | 3.8 | 3.61 | 3.61 | 3.84 | 3.61 | 42,663 |
| October 24, 2025 | 3.75 | 3.66 | 3.66 | 3.75 | 3.46 | 6,579 |
| October 23, 2025 | 3.66 | 3.58 | 3.58 | 3.66 | 3.48 | 17,848 |
| October 21, 2025 | 3.78 | 3.66 | 3.66 | 3.78 | 3.6 | 2,294 |
| October 20, 2025 | 3.63 | 3.78 | 3.78 | 3.82 | 3.47 | 29,508 |
| October 17, 2025 | 3.67 | 3.65 | 3.65 | 3.78 | 3.44 | 12,181 |
| October 16, 2025 | 3.43 | 3.6 | 3.6 | 3.6 | 3.43 | 10,243 |
| October 15, 2025 | 3.68 | 3.43 | 3.43 | 3.68 | 3.4 | 13,603 |
| October 14, 2025 | 3.64 | 3.56 | 3.56 | 3.64 | 3.45 | 5,307 |
| October 13, 2025 | 3.67 | 3.64 | 3.64 | 3.85 | 3.55 | 15,370 |
| October 10, 2025 | 3.88 | 3.67 | 3.67 | 3.88 | 3.51 | 19,716 |
| October 09, 2025 | 3.65 | 3.7 | 3.7 | 3.78 | 3.62 | 19,542 |
| October 08, 2025 | 3.66 | 3.61 | 3.61 | 3.66 | 3.55 | 3,937 |
| October 07, 2025 | 3.53 | 3.66 | 3.66 | 3.7 | 3.48 | 4,810 |
| October 06, 2025 | 3.57 | 3.53 | 3.53 | 3.57 | 3.48 | 12,973 |
| October 03, 2025 | 3.4 | 3.58 | 3.58 | 3.6 | 3.38 | 12,618 |
| October 01, 2025 | 3.65 | 3.56 | 3.56 | 3.65 | 3.32 | 3,874 |
| September 30, 2025 | 3.5 | 3.5 | 3.5 | 3.67 | 3.32 | 6,356 |
| September 29, 2025 | 3.5 | 3.5 | 3.5 | 3.67 | 3.4 | 6,518 |
| September 26, 2025 | 3.46 | 3.5 | 3.5 | 3.6 | 3.31 | 5,444 |