3.71
-0.03(-0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 4.06 | 4.11 | 4.11 | 4.19 | 4.06 | 25,358 |
| July 21, 2025 | 4.19 | 4.14 | 4.14 | 4.27 | 4.1 | 24,005 |
| July 18, 2025 | 4.09 | 4.11 | 4.11 | 4.19 | 4.07 | 17,948 |
| July 17, 2025 | 4.13 | 4.16 | 4.16 | 4.29 | 4.11 | 19,373 |
| July 16, 2025 | 4.18 | 4.13 | 4.13 | 4.26 | 4.06 | 49,748 |
| July 15, 2025 | 4.15 | 4.1 | 4.1 | 4.25 | 4.1 | 47,186 |
| July 14, 2025 | 4.39 | 4.15 | 4.15 | 4.39 | 4.12 | 55,698 |
| July 11, 2025 | 4.33 | 4.32 | 4.32 | 4.38 | 4.17 | 30,070 |
| July 10, 2025 | 4.38 | 4.33 | 4.33 | 4.44 | 4.3 | 31,175 |
| July 09, 2025 | 4.3 | 4.38 | 4.38 | 4.52 | 4.3 | 73,686 |
| July 08, 2025 | 4.57 | 4.31 | 4.31 | 4.57 | 4.29 | 36,981 |
| July 07, 2025 | 4.42 | 4.38 | 4.38 | 4.42 | 4.3 | 151,852 |
| July 04, 2025 | 4.34 | 4.21 | 4.21 | 4.35 | 4.2 | 18,896 |
| July 03, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.2 | 63,134 |
| July 02, 2025 | 4.06 | 4.16 | 4.16 | 4.21 | 4.03 | 60,074 |
| July 01, 2025 | 4.15 | 4.03 | 4.03 | 4.37 | 4 | 133,856 |
| June 30, 2025 | 4.34 | 4.2 | 4.2 | 4.38 | 4.12 | 120,785 |
| June 27, 2025 | 4.29 | 4.26 | 4.26 | 4.29 | 4.1 | 72,597 |
| June 26, 2025 | 4.53 | 4.24 | 4.24 | 4.53 | 4.11 | 85,175 |
| June 25, 2025 | 4.13 | 4.33 | 4.33 | 4.35 | 4.13 | 166,246 |
| June 24, 2025 | 4.32 | 4.15 | 4.15 | 4.34 | 4.13 | 128,034 |
| June 23, 2025 | 4.49 | 4.29 | 4.29 | 4.49 | 4.29 | 138,485 |
| June 20, 2025 | 4.91 | 4.52 | 4.52 | 4.94 | 4.47 | 283,443 |
| June 19, 2025 | 4.65 | 4.71 | 4.71 | 4.71 | 4.51 | 106,353 |
| June 18, 2025 | 4.44 | 4.49 | 4.49 | 4.65 | 4.28 | 79,069 |
| June 17, 2025 | 4.63 | 4.48 | 4.48 | 4.78 | 4.4 | 70,049 |
| June 16, 2025 | 4.79 | 4.64 | 4.64 | 4.98 | 4.63 | 159,855 |
| June 13, 2025 | 5.13 | 4.88 | 4.88 | 5.13 | 4.88 | 190,656 |
| June 12, 2025 | 5.34 | 5.14 | 5.14 | 5.37 | 5 | 638,299 |
| June 11, 2025 | 4.82 | 4.89 | 4.89 | 4.89 | 4.77 | 81,471 |
| June 10, 2025 | 4.19 | 4.45 | 4.45 | 4.45 | 4.18 | 97,597 |
| June 09, 2025 | 4.13 | 4.05 | 4.05 | 4.15 | 3.9 | 37,757 |
| June 06, 2025 | 3.78 | 4.05 | 4.05 | 4.35 | 3.78 | 83,202 |
| June 05, 2025 | 4.09 | 3.96 | 3.96 | 4.09 | 3.82 | 59,862 |
| June 04, 2025 | 4.08 | 3.95 | 3.95 | 4.09 | 3.85 | 38,856 |
| June 03, 2025 | 4.2 | 4.06 | 4.06 | 4.2 | 4 | 36,318 |
| June 02, 2025 | 4.26 | 4.09 | 4.09 | 4.26 | 3.87 | 79,343 |
| May 30, 2025 | 3.84 | 4.07 | 4.07 | 4.07 | 3.81 | 54,482 |
| May 29, 2025 | 3.9 | 3.88 | 3.88 | 4.09 | 3.83 | 50,977 |
| May 28, 2025 | 4.13 | 3.93 | 3.93 | 4.13 | 3.9 | 21,581 |
| May 27, 2025 | 4.22 | 3.97 | 3.97 | 4.22 | 3.91 | 38,324 |
| May 26, 2025 | 3.87 | 4.03 | 4.03 | 4.03 | 3.75 | 74,636 |