3.42
-0.05(-1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.54 | 3.42 | 3.42 | 3.54 | 3.32 | 21,422 |
| October 16, 2025 | 3.5 | 3.47 | 3.47 | 3.5 | 3.4 | 30,866 |
| October 15, 2025 | 3.55 | 3.41 | 3.41 | 3.55 | 3.4 | 20,450 |
| October 14, 2025 | 3.41 | 3.48 | 3.48 | 3.5 | 3.33 | 51,599 |
| October 13, 2025 | 3.55 | 3.34 | 3.34 | 3.55 | 3.21 | 37,085 |
| October 10, 2025 | 3.33 | 3.39 | 3.39 | 3.49 | 3.33 | 14,552 |
| October 09, 2025 | 3.33 | 3.4 | 3.4 | 3.55 | 3.33 | 17,401 |
| October 08, 2025 | 3.65 | 3.39 | 3.39 | 3.65 | 3.36 | 82,265 |
| October 07, 2025 | 3.32 | 3.35 | 3.35 | 3.47 | 3.22 | 75,222 |
| October 06, 2025 | 3.57 | 3.32 | 3.32 | 3.57 | 3.32 | 141,133 |
| October 03, 2025 | 3.44 | 3.5 | 3.5 | 3.51 | 3.33 | 23,919 |
| October 01, 2025 | 3.48 | 3.44 | 3.44 | 3.54 | 3.31 | 46,610 |
| September 30, 2025 | 3.55 | 3.41 | 3.41 | 3.55 | 3.36 | 26,930 |
| September 29, 2025 | 3.5 | 3.48 | 3.48 | 3.55 | 3.35 | 16,529 |
| September 26, 2025 | 3.6 | 3.45 | 3.45 | 3.6 | 3.43 | 6,833 |
| September 25, 2025 | 3.4 | 3.51 | 3.51 | 3.54 | 3.4 | 24,471 |
| September 24, 2025 | 3.65 | 3.42 | 3.42 | 3.65 | 3.4 | 95,447 |
| September 23, 2025 | 3.57 | 3.58 | 3.58 | 3.67 | 3.57 | 6,776 |
| September 22, 2025 | 3.6 | 3.57 | 3.57 | 3.69 | 3.56 | 38,230 |
| September 19, 2025 | 3.66 | 3.59 | 3.59 | 3.8 | 3.52 | 30,372 |
| September 18, 2025 | 3.44 | 3.66 | 3.66 | 3.67 | 3.44 | 37,464 |
| September 17, 2025 | 3.79 | 3.51 | 3.51 | 3.79 | 3.47 | 67,083 |
| September 16, 2025 | 3.37 | 3.62 | 3.62 | 3.65 | 3.37 | 22,522 |
| September 15, 2025 | 3.58 | 3.48 | 3.48 | 3.64 | 3.43 | 50,672 |
| September 12, 2025 | 3.45 | 3.47 | 3.47 | 3.56 | 3.35 | 33,501 |
| September 11, 2025 | 3.67 | 3.45 | 3.45 | 3.67 | 3.41 | 42,217 |
| September 10, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.46 | 22,693 |
| September 09, 2025 | 3.5 | 3.45 | 3.45 | 3.59 | 3.39 | 17,502 |
| September 08, 2025 | 3.47 | 3.5 | 3.5 | 3.64 | 3.36 | 72,174 |
| September 05, 2025 | 3.64 | 3.47 | 3.47 | 3.65 | 3.38 | 48,027 |
| September 04, 2025 | 3.69 | 3.54 | 3.54 | 3.74 | 3.43 | 95,073 |
| September 03, 2025 | 3.75 | 3.62 | 3.62 | 3.75 | 3.53 | 16,733 |
| September 02, 2025 | 3.73 | 3.6 | 3.6 | 3.8 | 3.56 | 97,490 |
| September 01, 2025 | 3.63 | 3.64 | 3.64 | 3.64 | 3.48 | 28,804 |
| August 29, 2025 | 3.25 | 3.47 | 3.47 | 3.47 | 3.25 | 18,986 |
| August 28, 2025 | 3.4 | 3.31 | 3.31 | 3.6 | 3.3 | 40,564 |
| August 26, 2025 | 3.57 | 3.48 | 3.48 | 3.6 | 3.39 | 58,954 |
| August 25, 2025 | 3.89 | 3.57 | 3.57 | 3.89 | 3.54 | 64,722 |
| August 22, 2025 | 3.99 | 3.73 | 3.73 | 3.99 | 3.72 | 23,549 |
| August 21, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.73 | 21,853 |
| August 20, 2025 | 3.87 | 3.85 | 3.85 | 3.87 | 3.72 | 31,994 |
| August 19, 2025 | 3.65 | 3.73 | 3.73 | 3.86 | 3.65 | 28,600 |
| August 18, 2025 | 3.81 | 3.71 | 3.71 | 3.9 | 3.65 | 24,350 |
| August 14, 2025 | 3.78 | 3.74 | 3.74 | 3.85 | 3.66 | 17,323 |
| August 13, 2025 | 3.83 | 3.78 | 3.78 | 3.9 | 3.59 | 53,537 |
| August 12, 2025 | 3.66 | 3.73 | 3.73 | 3.93 | 3.66 | 31,449 |
| August 11, 2025 | 3.85 | 3.77 | 3.77 | 3.9 | 3.73 | 22,364 |
| August 08, 2025 | 3.8 | 3.86 | 3.86 | 4.05 | 3.79 | 22,114 |
| August 07, 2025 | 4.08 | 3.9 | 3.9 | 4.08 | 3.88 | 14,963 |
| August 06, 2025 | 4 | 3.98 | 3.98 | 4.09 | 3.81 | 29,304 |
| August 05, 2025 | 3.86 | 3.92 | 3.92 | 3.99 | 3.86 | 35,737 |
| August 04, 2025 | 3.99 | 3.86 | 3.86 | 3.99 | 3.8 | 62,580 |
| August 01, 2025 | 3.96 | 3.88 | 3.88 | 4.09 | 3.82 | 52,681 |
| July 31, 2025 | 3.97 | 3.96 | 3.96 | 4.05 | 3.91 | 35,637 |
| July 30, 2025 | 4.2 | 4 | 4 | 4.28 | 3.96 | 69,647 |
| July 29, 2025 | 4.04 | 4.14 | 4.14 | 4.14 | 4 | 50,411 |
| July 28, 2025 | 4.07 | 3.95 | 3.95 | 4.15 | 3.95 | 57,342 |
| July 25, 2025 | 4.07 | 4.01 | 4.01 | 4.1 | 4.01 | 15,179 |
| July 24, 2025 | 4.13 | 4.1 | 4.1 | 4.15 | 4.07 | 16,593 |
| July 23, 2025 | 4.19 | 4.13 | 4.13 | 4.19 | 4.07 | 28,385 |