3.12
-0.15(-4.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 3.27 | 3.12 | 3.12 | 3.55 | 3.1 | 47,220 |
| January 20, 2026 | 3.35 | 3.27 | 3.27 | 3.35 | 3.2 | 39,387 |
| January 19, 2026 | 3.28 | 3.24 | 3.24 | 3.4 | 3.1 | 41,115 |
| January 16, 2026 | 3.19 | 3.21 | 3.21 | 3.38 | 3.19 | 51,802 |
| January 14, 2026 | 3.2 | 3.33 | 3.33 | 3.42 | 3.2 | 17,107 |
| January 13, 2026 | 3.33 | 3.41 | 3.41 | 3.45 | 3.26 | 13,231 |
| January 12, 2026 | 3.48 | 3.33 | 3.33 | 3.48 | 2.99 | 84,707 |
| January 09, 2026 | 3.35 | 3.29 | 3.29 | 3.45 | 3.17 | 10,976 |
| January 08, 2026 | 3.39 | 3.35 | 3.35 | 3.5 | 3.2 | 17,762 |
| January 07, 2026 | 3.35 | 3.39 | 3.39 | 3.55 | 3.32 | 20,248 |
| January 06, 2026 | 3.59 | 3.39 | 3.39 | 3.59 | 3.37 | 12,455 |
| January 05, 2026 | 3.41 | 3.45 | 3.45 | 3.79 | 3.26 | 53,266 |
| January 02, 2026 | 3.47 | 3.44 | 3.44 | 3.54 | 3.41 | 26,590 |
| January 01, 2026 | 3.36 | 3.43 | 3.43 | 3.47 | 3.29 | 19,253 |
| December 31, 2025 | 3.49 | 3.36 | 3.36 | 3.49 | 3.33 | 36,982 |
| December 30, 2025 | 3.47 | 3.4 | 3.4 | 3.53 | 3.35 | 41,603 |
| December 29, 2025 | 3.71 | 3.4 | 3.4 | 3.78 | 3.28 | 161,181 |
| December 26, 2025 | 3.61 | 3.64 | 3.64 | 3.66 | 3.56 | 23,739 |
| December 24, 2025 | 3.79 | 3.61 | 3.61 | 3.79 | 3.51 | 39,812 |
| December 23, 2025 | 3.84 | 3.66 | 3.66 | 3.84 | 3.62 | 33,158 |
| December 22, 2025 | 3.82 | 3.67 | 3.67 | 3.88 | 3.64 | 51,108 |
| December 19, 2025 | 3.71 | 3.76 | 3.76 | 3.82 | 3.65 | 30,145 |
| December 18, 2025 | 3.94 | 3.64 | 3.64 | 3.94 | 3.51 | 29,679 |
| December 17, 2025 | 3.94 | 3.8 | 3.8 | 3.99 | 3.64 | 88,581 |
| December 16, 2025 | 3.73 | 3.86 | 3.86 | 3.97 | 3.16 | 129,220 |
| December 15, 2025 | 3.53 | 3.72 | 3.72 | 3.96 | 3.53 | 100,766 |
| December 12, 2025 | 3.4 | 3.53 | 3.53 | 3.65 | 3.4 | 54,617 |
| December 11, 2025 | 3.83 | 3.44 | 3.44 | 3.83 | 3.32 | 33,986 |
| December 10, 2025 | 3.22 | 3.39 | 3.39 | 3.45 | 3.22 | 38,357 |
| December 09, 2025 | 3.28 | 3.25 | 3.25 | 3.34 | 3.22 | 6,765 |
| December 08, 2025 | 3.49 | 3.28 | 3.28 | 3.49 | 3.11 | 26,667 |
| December 05, 2025 | 3.3 | 3.35 | 3.35 | 3.39 | 3.3 | 30,404 |
| December 04, 2025 | 3.24 | 3.31 | 3.31 | 3.34 | 3.24 | 39,550 |
| December 03, 2025 | 3.3 | 3.3 | 3.3 | 3.39 | 3.26 | 24,083 |
| December 02, 2025 | 3.32 | 3.3 | 3.3 | 3.38 | 3.23 | 16,766 |
| December 01, 2025 | 3.32 | 3.33 | 3.33 | 3.37 | 3.24 | 17,195 |
| November 28, 2025 | 3.39 | 3.32 | 3.32 | 3.44 | 3.27 | 15,771 |
| November 27, 2025 | 3.28 | 3.33 | 3.33 | 3.55 | 3.11 | 88,826 |
| November 26, 2025 | 3.38 | 3.35 | 3.35 | 3.49 | 3.21 | 48,562 |
| November 25, 2025 | 3.35 | 3.31 | 3.31 | 3.48 | 3.2 | 22,751 |
| November 24, 2025 | 3.3 | 3.28 | 3.28 | 3.37 | 3.2 | 22,118 |
| November 21, 2025 | 3.2 | 3.3 | 3.3 | 3.37 | 3.13 | 79,423 |
| November 19, 2025 | 3.13 | 3.09 | 3.09 | 3.23 | 2.98 | 17,936 |
| November 18, 2025 | 3.12 | 3.11 | 3.11 | 3.3 | 3.07 | 50,653 |
| November 17, 2025 | 3.05 | 3.06 | 3.06 | 3.2 | 3.01 | 58,500 |
| November 14, 2025 | 3.26 | 3.14 | 3.14 | 3.26 | 3.05 | 32,518 |
| November 13, 2025 | 3.35 | 3.25 | 3.25 | 3.35 | 3.15 | 38,565 |
| November 12, 2025 | 3.39 | 3.27 | 3.27 | 3.39 | 3.16 | 18,466 |
| November 11, 2025 | 3.17 | 3.25 | 3.25 | 3.3 | 3.11 | 45,894 |
| November 10, 2025 | 3.45 | 3.17 | 3.17 | 3.45 | 3.12 | 106,121 |
| November 07, 2025 | 3.24 | 3.19 | 3.19 | 3.34 | 3.1 | 41,355 |
| November 06, 2025 | 3.3 | 3.2 | 3.2 | 3.44 | 3.06 | 51,873 |
| November 04, 2025 | 3.43 | 3.34 | 3.34 | 3.47 | 3.3 | 34,855 |
| November 03, 2025 | 3.47 | 3.43 | 3.43 | 3.5 | 3.39 | 103,196 |
| October 31, 2025 | 3.35 | 3.4 | 3.4 | 3.49 | 3.35 | 58,347 |
| October 30, 2025 | 3.54 | 3.44 | 3.44 | 3.54 | 3.4 | 23,309 |
| October 29, 2025 | 3.65 | 3.45 | 3.45 | 3.65 | 3.4 | 26,967 |
| October 28, 2025 | 3.41 | 3.51 | 3.51 | 3.59 | 3.41 | 37,602 |
| October 27, 2025 | 3.59 | 3.41 | 3.41 | 3.59 | 3.37 | 20,829 |
| October 24, 2025 | 3.45 | 3.44 | 3.44 | 3.6 | 3.31 | 65,443 |