4.70
-0.01(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.78 | 4.7 | 4.7 | 4.8 | 4.66 | 335,773 |
| September 25, 2025 | 4.72 | 4.71 | 4.71 | 4.78 | 4.7 | 308,231 |
| September 24, 2025 | 4.66 | 4.69 | 4.69 | 4.74 | 4.65 | 391,689 |
| September 23, 2025 | 4.74 | 4.66 | 4.66 | 4.8 | 4.64 | 399,036 |
| September 22, 2025 | 4.82 | 4.72 | 4.72 | 4.86 | 4.71 | 567,827 |
| September 19, 2025 | 4.85 | 4.82 | 4.82 | 4.86 | 4.76 | 502,978 |
| September 18, 2025 | 4.78 | 4.77 | 4.77 | 4.86 | 4.55 | 404,052 |
| September 17, 2025 | 4.56 | 4.7 | 4.7 | 4.88 | 4.5 | 1.21M |
| September 16, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.54 | 346,762 |
| September 15, 2025 | 4.5 | 4.54 | 4.54 | 4.56 | 4.5 | 534,250 |
| September 12, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.5 | 464,261 |
| September 11, 2025 | 4.53 | 4.49 | 4.49 | 4.57 | 4.49 | 646,469 |
| September 10, 2025 | 4.5 | 4.49 | 4.49 | 4.55 | 4.49 | 607,668 |
| September 09, 2025 | 4.56 | 4.49 | 4.49 | 4.56 | 4.36 | 661,998 |
| September 08, 2025 | 4.35 | 4.5 | 4.5 | 4.56 | 4.35 | 496,105 |
| September 05, 2025 | 4.51 | 4.52 | 4.52 | 4.53 | 4.45 | 358,760 |
| September 04, 2025 | 4.5 | 4.49 | 4.49 | 4.52 | 4.44 | 350,867 |
| September 03, 2025 | 4.48 | 4.49 | 4.49 | 4.53 | 4.45 | 391,285 |
| September 02, 2025 | 4.45 | 4.48 | 4.48 | 4.5 | 4.41 | 426,852 |
| September 01, 2025 | 4.4 | 4.4 | 4.4 | 4.53 | 4.39 | 546,347 |
| August 29, 2025 | 4.46 | 4.4 | 4.4 | 4.5 | 4.32 | 478,775 |
| August 28, 2025 | 4.55 | 4.48 | 4.48 | 4.56 | 4.45 | 490,562 |
| August 26, 2025 | 4.52 | 4.48 | 4.48 | 4.63 | 4.45 | 486,589 |
| August 25, 2025 | 4.52 | 4.51 | 4.51 | 4.6 | 4.45 | 606,681 |
| August 22, 2025 | 4.56 | 4.52 | 4.52 | 4.56 | 4.48 | 460,848 |
| August 21, 2025 | 4.67 | 4.56 | 4.56 | 4.67 | 4.51 | 422,319 |
| August 20, 2025 | 4.6 | 4.6 | 4.6 | 4.64 | 4.51 | 467,111 |
| August 19, 2025 | 4.63 | 4.53 | 4.53 | 4.63 | 4.48 | 397,361 |
| 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 |