3.84
+0.04(+1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.8 | 3.84 | 3.84 | 3.87 | 3.63 | 7,106 |
| August 14, 2025 | 3.78 | 3.8 | 3.8 | 3.85 | 3.69 | 4,087 |
| August 13, 2025 | 3.47 | 3.78 | 3.78 | 3.8 | 3.47 | 2,454 |
| August 12, 2025 | 3.59 | 3.65 | 3.65 | 3.85 | 3.59 | 9,469 |
| August 11, 2025 | 3.61 | 3.67 | 3.67 | 3.7 | 3.54 | 3,163 |
| August 08, 2025 | 3.72 | 3.71 | 3.71 | 3.72 | 3.58 | 5,759 |
| August 07, 2025 | 3.71 | 3.55 | 3.55 | 3.71 | 3.53 | 683 |
| August 06, 2025 | 3.76 | 3.71 | 3.71 | 3.77 | 3.58 | 7,752 |
| August 05, 2025 | 3.7 | 3.76 | 3.76 | 3.8 | 3.61 | 10,797 |
| August 04, 2025 | 3.8 | 3.8 | 3.8 | 3.82 | 3.7 | 2,551 |
| August 01, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.69 | 2,932 |
| July 31, 2025 | 3.82 | 3.87 | 3.87 | 3.95 | 3.75 | 9,228 |
| July 30, 2025 | 3.66 | 3.8 | 3.8 | 3.83 | 3.66 | 3,289 |
| July 29, 2025 | 3.8 | 3.65 | 3.65 | 3.8 | 3.61 | 5,821 |
| July 28, 2025 | 4.02 | 3.8 | 3.8 | 4.15 | 3.8 | 10,816 |
| July 25, 2025 | 3.87 | 3.99 | 3.99 | 4.05 | 3.85 | 4,505 |
| July 24, 2025 | 3.84 | 3.86 | 3.86 | 4.03 | 3.71 | 12,842 |
| July 23, 2025 | 3.67 | 3.84 | 3.84 | 3.85 | 3.67 | 22,685 |
| July 22, 2025 | 3.99 | 3.67 | 3.67 | 3.99 | 3.66 | 8,798 |
| July 21, 2025 | 3.81 | 3.86 | 3.86 | 4 | 3.62 | 4,446 |
| July 18, 2025 | 3.75 | 3.81 | 3.81 | 4 | 3.71 | 21,888 |
| July 17, 2025 | 4 | 3.9 | 3.9 | 4 | 3.78 | 5,511 |
| July 16, 2025 | 3.82 | 3.97 | 3.97 | 4 | 3.81 | 9,762 |
| July 15, 2025 | 3.65 | 3.82 | 3.82 | 3.83 | 3.65 | 19,769 |
| July 14, 2025 | 3.83 | 3.65 | 3.65 | 3.83 | 3.61 | 8,756 |
| July 11, 2025 | 3.76 | 3.8 | 3.8 | 3.87 | 3.6 | 8,064 |
| July 10, 2025 | 3.89 | 3.76 | 3.76 | 3.97 | 3.7 | 20,015 |
| July 09, 2025 | 3.87 | 3.86 | 3.86 | 3.87 | 3.73 | 13,233 |
| July 08, 2025 | 3.92 | 3.71 | 3.71 | 4.05 | 3.7 | 15,343 |
| July 07, 2025 | 3.89 | 3.9 | 3.9 | 4 | 3.7 | 5,979 |
| July 04, 2025 | 3.9 | 3.89 | 3.89 | 3.99 | 3.71 | 2,584 |
| July 03, 2025 | 3.94 | 3.86 | 3.86 | 3.94 | 3.6 | 10,629 |
| July 02, 2025 | 3.82 | 3.77 | 3.77 | 3.94 | 3.77 | 1,792 |
| July 01, 2025 | 3.82 | 3.79 | 3.79 | 3.88 | 3.65 | 6,757 |
| June 30, 2025 | 3.61 | 3.7 | 3.7 | 3.79 | 3.61 | 18,510 |
| June 27, 2025 | 3.7 | 3.61 | 3.61 | 3.8 | 3.56 | 8,381 |
| June 26, 2025 | 3.59 | 3.69 | 3.69 | 3.73 | 3.44 | 13,708 |
| June 25, 2025 | 3.63 | 3.59 | 3.59 | 3.65 | 3.36 | 2,152 |
| June 24, 2025 | 3.72 | 3.48 | 3.48 | 3.72 | 3.47 | 7,201 |
| June 23, 2025 | 3.85 | 3.64 | 3.64 | 3.85 | 3.58 | 26,392 |
| June 20, 2025 | 3.97 | 3.77 | 3.77 | 3.97 | 3.77 | 17,210 |
| June 19, 2025 | 3.79 | 3.97 | 3.97 | 3.97 | 3.75 | 159,302 |
| June 18, 2025 | 3.86 | 3.79 | 3.79 | 3.95 | 3.7 | 7,433 |
| June 17, 2025 | 3.75 | 3.77 | 3.77 | 3.89 | 3.6 | 17,128 |
| June 16, 2025 | 3.76 | 3.74 | 3.74 | 3.76 | 3.59 | 164,404 |
| June 13, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.46 | 7,152 |
| June 12, 2025 | 3.65 | 3.49 | 3.49 | 3.65 | 3.46 | 7,847 |
| June 11, 2025 | 3.37 | 3.65 | 3.65 | 3.67 | 3.37 | 9,329 |
| June 10, 2025 | 3.56 | 3.53 | 3.53 | 3.68 | 3.41 | 2,191 |
| June 09, 2025 | 3.55 | 3.53 | 3.53 | 3.71 | 3.45 | 12,125 |
| June 06, 2025 | 3.46 | 3.55 | 3.55 | 3.58 | 3.27 | 13,982 |
| June 05, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.35 | 2,081 |
| June 04, 2025 | 3.47 | 3.35 | 3.35 | 3.57 | 3.28 | 25,944 |
| June 03, 2025 | 3.33 | 3.4 | 3.4 | 3.46 | 3.15 | 17,994 |
| June 02, 2025 | 3.25 | 3.3 | 3.3 | 3.4 | 3.13 | 16,913 |
| May 30, 2025 | 3.42 | 3.25 | 3.25 | 3.42 | 3.22 | 10,296 |
| May 29, 2025 | 3.26 | 3.28 | 3.28 | 3.3 | 3.03 | 20,894 |
| May 28, 2025 | 3.39 | 3.16 | 3.16 | 3.43 | 3.16 | 19,341 |
| May 27, 2025 | 3.23 | 3.33 | 3.33 | 3.36 | 3.05 | 16,522 |
| May 26, 2025 | 3.22 | 3.2 | 3.2 | 3.29 | 3.05 | 3,711 |