4.58
+0.15(+3.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.52 | 4.58 | 4.58 | 4.63 | 4.45 | 442,458 |
| August 14, 2025 | 4.43 | 4.43 | 4.43 | 4.59 | 4.4 | 719,190 |
| August 13, 2025 | 4.52 | 4.5 | 4.5 | 4.6 | 4.45 | 489,722 |
| August 12, 2025 | 4.65 | 4.51 | 4.51 | 4.74 | 4.5 | 932,386 |
| August 11, 2025 | 4.74 | 4.74 | 4.74 | 4.78 | 4.66 | 356,921 |
| August 08, 2025 | 4.8 | 4.66 | 4.66 | 4.89 | 4.62 | 556,520 |
| August 07, 2025 | 4.84 | 4.76 | 4.76 | 4.84 | 4.7 | 432,207 |
| August 06, 2025 | 4.9 | 4.84 | 4.84 | 4.92 | 4.75 | 337,556 |
| August 05, 2025 | 4.9 | 4.82 | 4.82 | 4.92 | 4.79 | 388,345 |
| August 04, 2025 | 4.78 | 4.81 | 4.81 | 4.88 | 4.76 | 321,062 |
| August 01, 2025 | 4.84 | 4.77 | 4.77 | 4.9 | 4.75 | 429,864 |
| July 31, 2025 | 4.87 | 4.84 | 4.84 | 4.91 | 4.1 | 521,072 |
| July 30, 2025 | 4.87 | 4.91 | 4.91 | 5.22 | 4.75 | 913,691 |
| July 29, 2025 | 4.87 | 4.87 | 4.87 | 4.97 | 4.86 | 468,494 |
| July 28, 2025 | 5.24 | 4.94 | 4.94 | 5.48 | 4.61 | 1.19M |
| July 25, 2025 | 5.1 | 5.01 | 5.01 | 5.1 | 5 | 301,417 |
| July 24, 2025 | 5.04 | 5.02 | 5.02 | 5.07 | 4.99 | 522,419 |
| July 23, 2025 | 5.05 | 5 | 5 | 5.06 | 4.98 | 476,803 |
| July 22, 2025 | 5.05 | 5 | 5 | 5.06 | 4.85 | 663,795 |
| July 21, 2025 | 4.95 | 4.96 | 4.96 | 5.05 | 4.8 | 901,629 |
| July 18, 2025 | 4.84 | 4.87 | 4.87 | 4.95 | 4.73 | 612,868 |
| July 17, 2025 | 5.08 | 4.84 | 4.84 | 5.13 | 4.73 | 1.13M |
| July 16, 2025 | 5 | 4.98 | 4.98 | 5.2 | 4.9 | 1.16M |
| July 15, 2025 | 5.19 | 5.01 | 5.01 | 5.27 | 4.98 | 1.03M |
| July 14, 2025 | 5.08 | 5.11 | 5.11 | 5.33 | 5 | 1.57M |
| July 11, 2025 | 5.09 | 5.08 | 5.08 | 5.16 | 5.08 | 429,558 |
| July 10, 2025 | 4.98 | 5.07 | 5.07 | 5.07 | 4.98 | 294,190 |
| July 09, 2025 | 4.92 | 4.98 | 4.98 | 4.98 | 4.82 | 786,059 |
| July 08, 2025 | 5.03 | 4.89 | 4.89 | 5.03 | 4.89 | 1.24M |
| July 07, 2025 | 4.85 | 4.94 | 4.94 | 4.94 | 4.85 | 509,027 |
| July 04, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 230,736 |
| July 03, 2025 | 4.86 | 4.85 | 4.85 | 4.88 | 4.85 | 463,481 |
| July 02, 2025 | 4.82 | 4.84 | 4.84 | 4.84 | 4.82 | 719,038 |
| July 01, 2025 | 4.74 | 4.82 | 4.82 | 4.82 | 4.74 | 211,463 |
| June 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 824,112 |
| June 27, 2025 | 4.65 | 4.84 | 4.84 | 4.84 | 4.65 | 3.33M |
| June 26, 2025 | 4.85 | 4.75 | 4.75 | 4.85 | 4.75 | 3.41M |
| June 25, 2025 | 4.96 | 4.85 | 4.85 | 4.99 | 4.85 | 1.18M |
| June 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.05M |
| June 23, 2025 | 4.93 | 4.85 | 4.85 | 4.93 | 4.85 | 321,725 |
| June 20, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.95 | 454,914 |
| June 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 150,961 |
| June 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 187,172 |
| June 17, 2025 | 5.39 | 5.28 | 5.28 | 5.39 | 5.28 | 157,211 |
| June 16, 2025 | 5.48 | 5.39 | 5.39 | 5.48 | 5.39 | 220,154 |
| June 13, 2025 | 5.5 | 5.5 | 5.5 | 5.52 | 5.5 | 295,415 |
| June 12, 2025 | 5.74 | 5.62 | 5.62 | 5.74 | 5.62 | 754,961 |
| June 11, 2025 | 5.52 | 5.63 | 5.63 | 5.63 | 5.52 | 387,608 |
| June 10, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.52 | 345,058 |
| June 09, 2025 | 5.7 | 5.63 | 5.63 | 5.7 | 5.63 | 263,272 |
| June 06, 2025 | 5.85 | 5.75 | 5.75 | 5.85 | 5.75 | 204,636 |
| June 05, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 248,942 |
| June 04, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 194,454 |
| June 03, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 388,738 |
| June 02, 2025 | 7.12 | 6.45 | 6.45 | 7.12 | 6.45 | 1.37M |
| May 30, 2025 | 6.75 | 6.79 | 6.79 | 6.79 | 6.6 | 845,763 |
| May 29, 2025 | 6.34 | 6.47 | 6.47 | 6.47 | 6.3 | 964,779 |
| May 28, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 5.9 | 1.78M |
| May 27, 2025 | 5.78 | 5.88 | 5.88 | 5.88 | 5.78 | 534,153 |
| May 26, 2025 | 5.44 | 5.6 | 5.6 | 5.6 | 5.36 | 571,156 |