3.99
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.04 | 3.98 | 3.98 | 4.04 | 3.97 | 167,993 |
| December 23, 2025 | 3.92 | 3.99 | 3.99 | 4.07 | 3.92 | 262,383 |
| December 22, 2025 | 4.06 | 3.96 | 3.96 | 4.06 | 3.92 | 418,361 |
| December 19, 2025 | 4 | 3.98 | 3.98 | 4.04 | 3.95 | 305,829 |
| December 18, 2025 | 4.01 | 4 | 4 | 4.09 | 3.99 | 155,269 |
| December 17, 2025 | 4.01 | 4.01 | 4.01 | 4.1 | 3.99 | 170,752 |
| December 16, 2025 | 4.01 | 4 | 4 | 4.08 | 3.99 | 315,819 |
| December 15, 2025 | 4.09 | 4.04 | 4.04 | 4.12 | 3.98 | 383,499 |
| December 12, 2025 | 4.01 | 3.98 | 3.98 | 4.09 | 3.96 | 204,733 |
| December 11, 2025 | 4.09 | 4.02 | 4.02 | 4.09 | 4 | 191,683 |
| December 10, 2025 | 4.04 | 4.02 | 4.02 | 4.1 | 3.95 | 360,334 |
| December 09, 2025 | 3.97 | 4.02 | 4.02 | 4.06 | 3.93 | 265,520 |
| December 08, 2025 | 4 | 3.96 | 3.96 | 4.04 | 3.95 | 377,018 |
| December 05, 2025 | 4.02 | 4.05 | 4.05 | 4.11 | 4.01 | 171,904 |
| December 04, 2025 | 4.04 | 4.05 | 4.05 | 4.26 | 4.02 | 228,042 |
| December 03, 2025 | 4.13 | 4.02 | 4.02 | 4.17 | 3.99 | 346,200 |
| December 02, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4 | 307,087 |
| December 01, 2025 | 4.05 | 4.08 | 4.08 | 4.14 | 4.04 | 253,940 |
| November 28, 2025 | 4.05 | 4.02 | 4.02 | 4.16 | 3.99 | 292,568 |
| November 27, 2025 | 4.08 | 4.08 | 4.08 | 4.19 | 3.75 | 527,830 |
| November 26, 2025 | 4.07 | 4.08 | 4.08 | 4.26 | 4 | 234,826 |
| November 25, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 4 | 309,921 |
| November 24, 2025 | 4.19 | 4.1 | 4.1 | 4.23 | 4.02 | 511,663 |
| November 21, 2025 | 4.3 | 4.24 | 4.24 | 4.35 | 4.2 | 403,762 |
| November 19, 2025 | 4.35 | 4.34 | 4.34 | 4.44 | 4.33 | 185,176 |
| November 18, 2025 | 4.32 | 4.39 | 4.39 | 4.48 | 4.3 | 353,815 |
| November 17, 2025 | 4.6 | 4.5 | 4.5 | 4.78 | 4.46 | 548,314 |
| November 14, 2025 | 4.15 | 4.57 | 4.57 | 5.25 | 4.14 | 453,655 |
| November 13, 2025 | 4.5 | 4.4 | 4.4 | 4.53 | 4.38 | 376,020 |
| November 12, 2025 | 4.34 | 4.43 | 4.43 | 4.49 | 4.34 | 325,614 |
| November 11, 2025 | 4.28 | 4.33 | 4.33 | 4.38 | 4.28 | 218,147 |
| November 10, 2025 | 4.39 | 4.28 | 4.28 | 4.39 | 4.27 | 481,031 |
| November 07, 2025 | 4.3 | 4.33 | 4.33 | 4.36 | 4.3 | 222,974 |
| November 06, 2025 | 4.38 | 4.36 | 4.36 | 4.41 | 4.32 | 303,895 |
| November 04, 2025 | 4.47 | 4.38 | 4.38 | 4.5 | 4.38 | 407,261 |
| November 03, 2025 | 4.53 | 4.45 | 4.45 | 4.53 | 4.42 | 365,687 |
| October 31, 2025 | 4.4 | 4.53 | 4.53 | 4.59 | 4.4 | 554,248 |
| October 30, 2025 | 4.5 | 4.48 | 4.48 | 4.54 | 4.36 | 318,881 |
| October 29, 2025 | 4.3 | 4.42 | 4.42 | 4.47 | 4.3 | 543,788 |
| October 28, 2025 | 4.33 | 4.32 | 4.32 | 4.37 | 4.3 | 265,054 |
| October 27, 2025 | 4.28 | 4.33 | 4.33 | 4.37 | 4.28 | 383,929 |
| October 24, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.34 | 239,385 |
| October 23, 2025 | 4.35 | 4.36 | 4.36 | 4.39 | 4.31 | 386,542 |
| October 21, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.35 | 106,985 |
| October 20, 2025 | 4.4 | 4.36 | 4.36 | 4.4 | 4.33 | 262,600 |
| October 17, 2025 | 4.32 | 4.33 | 4.33 | 4.36 | 4.3 | 277,537 |
| October 16, 2025 | 4.3 | 4.32 | 4.32 | 4.38 | 4.29 | 316,254 |
| October 15, 2025 | 4.31 | 4.35 | 4.35 | 4.38 | 4.29 | 314,930 |
| October 14, 2025 | 4.3 | 4.3 | 4.3 | 4.53 | 4.3 | 669,598 |
| October 13, 2025 | 4.4 | 4.38 | 4.38 | 4.42 | 4.35 | 459,264 |
| October 10, 2025 | 4.41 | 4.39 | 4.39 | 4.46 | 4.37 | 365,944 |
| October 09, 2025 | 4.41 | 4.38 | 4.38 | 4.49 | 4.36 | 536,455 |
| October 08, 2025 | 4.52 | 4.46 | 4.46 | 4.55 | 4.45 | 530,442 |
| October 07, 2025 | 4.55 | 4.51 | 4.51 | 4.58 | 4.51 | 277,472 |
| October 06, 2025 | 4.57 | 4.54 | 4.54 | 4.6 | 4.52 | 289,858 |
| October 03, 2025 | 4.6 | 4.64 | 4.64 | 4.84 | 4.6 | 308,649 |
| October 01, 2025 | 4.55 | 4.57 | 4.57 | 4.65 | 4.55 | 230,581 |
| September 30, 2025 | 4.52 | 4.54 | 4.54 | 4.58 | 4.52 | 260,112 |
| September 29, 2025 | 4.65 | 4.6 | 4.6 | 4.7 | 4.56 | 372,623 |
| September 26, 2025 | 4.78 | 4.7 | 4.7 | 4.8 | 4.66 | 335,773 |