4.80
+0.02(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.85 | 4.78 | 4.78 | 4.85 | 4.73 | 706,061 |
| September 04, 2025 | 4.87 | 4.78 | 4.78 | 4.97 | 4.7 | 1.51M |
| September 03, 2025 | 4.97 | 4.85 | 4.85 | 4.99 | 4.82 | 1.8M |
| September 02, 2025 | 4.83 | 5 | 5 | 5 | 4.68 | 2.39M |
| September 01, 2025 | 4.78 | 4.77 | 4.77 | 4.97 | 4.72 | 1.66M |
| August 29, 2025 | 5.02 | 4.78 | 4.78 | 5.06 | 4.71 | 1.39M |
| August 28, 2025 | 4.72 | 4.95 | 4.95 | 5.07 | 4.72 | 1.85M |
| August 26, 2025 | 4.93 | 4.93 | 4.93 | 5.06 | 4.93 | 2.03M |
| August 25, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 809,469 |
| August 22, 2025 | 5.48 | 5.47 | 5.47 | 5.51 | 5.25 | 4.16M |
| August 21, 2025 | 5.1 | 5.25 | 5.25 | 5.25 | 5.05 | 3.34M |
| August 20, 2025 | 4.71 | 5 | 5 | 5 | 4.71 | 2.2M |
| August 19, 2025 | 4.7 | 4.77 | 4.77 | 4.82 | 4.52 | 1.75M |
| August 18, 2025 | 4.55 | 4.63 | 4.63 | 4.79 | 4.42 | 1.52M |
| August 14, 2025 | 4.63 | 4.57 | 4.57 | 4.7 | 4.42 | 1.27M |
| August 13, 2025 | 4.8 | 4.58 | 4.58 | 4.8 | 4.58 | 1.63M |
| August 12, 2025 | 4.68 | 4.73 | 4.73 | 4.83 | 4.68 | 1.17M |
| August 11, 2025 | 4.72 | 4.69 | 4.69 | 4.8 | 4.51 | 1.43M |
| August 08, 2025 | 4.65 | 4.72 | 4.72 | 4.98 | 4.65 | 1.49M |
| August 07, 2025 | 4.78 | 4.9 | 4.9 | 5.04 | 4.56 | 2.75M |
| August 06, 2025 | 4.36 | 4.81 | 4.81 | 4.81 | 4.36 | 2.44M |
| August 05, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 651,969 |
| August 04, 2025 | 4.9 | 4.84 | 4.84 | 4.9 | 4.84 | 1.1M |
| August 01, 2025 | 4.94 | 5.1 | 5.1 | 5.1 | 4.75 | 2.12M |
| July 31, 2025 | 4.64 | 4.86 | 4.86 | 4.87 | 4.41 | 2.99M |
| July 30, 2025 | 4.62 | 4.64 | 4.64 | 4.64 | 4.53 | 1.11M |
| July 29, 2025 | 4.1 | 4.42 | 4.42 | 4.42 | 4.01 | 2.32M |
| July 28, 2025 | 4.25 | 4.21 | 4.21 | 4.42 | 4.21 | 4.24M |
| July 25, 2025 | 4.45 | 4.44 | 4.44 | 4.63 | 4.44 | 2.32M |
| July 24, 2025 | 4.3 | 4.68 | 4.68 | 4.75 | 4.3 | 3.99M |
| July 23, 2025 | 4.67 | 4.53 | 4.53 | 4.67 | 4.53 | 1.72M |
| July 22, 2025 | 5.04 | 4.77 | 4.77 | 5.04 | 4.77 | 4.67M |
| July 21, 2025 | 5.21 | 5.03 | 5.03 | 5.48 | 5.01 | 5.71M |
| July 18, 2025 | 5.39 | 5.28 | 5.28 | 5.39 | 5.28 | 1.26M |
| July 17, 2025 | 5.29 | 5.39 | 5.39 | 5.39 | 5.29 | 1.73M |
| July 16, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.11M |
| July 15, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.4 | 2.8M |
| July 14, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.2M |
| July 11, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.43M |
| July 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3.31M |
| July 09, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 387,932 |
| July 08, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 422,227 |
| July 07, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 540,518 |
| July 04, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 531,648 |
| July 03, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 820,378 |
| July 02, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 1.96M |
| July 01, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 733,187 |
| June 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.08M |
| June 27, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 586,948 |
| June 26, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 624,432 |
| June 25, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 521,828 |
| June 24, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 852,848 |
| June 23, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 622,950 |
| June 20, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 684,340 |
| June 19, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 863,874 |
| June 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.08M |
| June 17, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.27M |
| June 16, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 3.54M |
| June 13, 2025 | 7.77 | 7.62 | 7.62 | 7.77 | 7.62 | 12.18M |
| June 12, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.74M |