3.10
-0.03(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.18 | 3.1 | 3.1 | 3.19 | 3.07 | 452,198 |
| December 04, 2025 | 3.11 | 3.13 | 3.13 | 3.18 | 3.04 | 666,226 |
| December 03, 2025 | 3.17 | 3.11 | 3.11 | 3.17 | 3.05 | 449,011 |
| December 02, 2025 | 3.21 | 3.11 | 3.11 | 3.21 | 3.1 | 516,988 |
| December 01, 2025 | 3.2 | 3.17 | 3.17 | 3.24 | 3.13 | 259,972 |
| November 28, 2025 | 3.27 | 3.2 | 3.2 | 3.27 | 3.2 | 315,990 |
| November 27, 2025 | 3.23 | 3.23 | 3.23 | 3.29 | 3.2 | 470,149 |
| November 26, 2025 | 3.16 | 3.2 | 3.2 | 3.28 | 3.15 | 527,210 |
| November 25, 2025 | 3.22 | 3.16 | 3.16 | 3.22 | 3.08 | 408,833 |
| November 24, 2025 | 3.24 | 3.15 | 3.15 | 3.24 | 3.1 | 562,196 |
| November 21, 2025 | 3.27 | 3.17 | 3.17 | 3.3 | 3.11 | 746,774 |
| November 19, 2025 | 3.22 | 3.14 | 3.14 | 3.24 | 3.08 | 1.53M |
| November 18, 2025 | 3.34 | 3.24 | 3.24 | 3.36 | 3.21 | 954,008 |
| November 17, 2025 | 3.49 | 3.35 | 3.35 | 3.52 | 3.31 | 729,005 |
| November 14, 2025 | 3.53 | 3.45 | 3.45 | 3.57 | 3.45 | 382,460 |
| November 13, 2025 | 3.67 | 3.5 | 3.5 | 3.7 | 3.36 | 1.21M |
| November 12, 2025 | 3.41 | 3.54 | 3.54 | 3.54 | 3.41 | 891,804 |
| November 11, 2025 | 3.28 | 3.38 | 3.38 | 3.38 | 3.25 | 946,059 |
| November 10, 2025 | 3.03 | 3.22 | 3.22 | 3.22 | 3.01 | 818,659 |
| November 07, 2025 | 3.12 | 3.07 | 3.07 | 3.12 | 3.04 | 1.19M |
| November 06, 2025 | 3.33 | 3.19 | 3.19 | 3.33 | 3.18 | 1.64M |
| November 04, 2025 | 3.5 | 3.35 | 3.35 | 3.5 | 3.35 | 1.81M |
| November 03, 2025 | 3.61 | 3.53 | 3.53 | 3.65 | 3.49 | 1.21M |
| October 31, 2025 | 3.75 | 3.67 | 3.67 | 3.76 | 3.63 | 612,238 |
| October 30, 2025 | 3.65 | 3.7 | 3.7 | 3.8 | 3.63 | 467,897 |
| October 29, 2025 | 3.68 | 3.68 | 3.68 | 3.85 | 3.62 | 795,072 |
| October 28, 2025 | 3.69 | 3.67 | 3.67 | 3.75 | 3.65 | 882,333 |
| October 27, 2025 | 3.69 | 3.7 | 3.7 | 3.76 | 3.62 | 804,037 |
| October 24, 2025 | 3.63 | 3.67 | 3.67 | 3.71 | 3.61 | 436,595 |
| October 23, 2025 | 3.64 | 3.68 | 3.68 | 3.82 | 3.58 | 886,438 |
| October 21, 2025 | 3.61 | 3.64 | 3.64 | 3.79 | 3.61 | 332,414 |
| October 20, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.58 | 835,916 |
| October 17, 2025 | 3.7 | 3.63 | 3.63 | 3.73 | 3.62 | 799,028 |
| October 16, 2025 | 3.7 | 3.67 | 3.67 | 3.77 | 3.64 | 963,943 |
| October 15, 2025 | 3.62 | 3.78 | 3.78 | 3.82 | 3.62 | 603,242 |
| October 14, 2025 | 3.67 | 3.68 | 3.68 | 3.75 | 3.62 | 714,449 |
| October 13, 2025 | 3.9 | 3.77 | 3.77 | 3.9 | 3.75 | 836,525 |
| October 10, 2025 | 3.79 | 3.95 | 3.95 | 3.95 | 3.66 | 1.09M |
| October 09, 2025 | 3.7 | 3.77 | 3.77 | 3.82 | 3.6 | 707,493 |
| October 08, 2025 | 3.88 | 3.71 | 3.71 | 3.88 | 3.7 | 850,142 |
| October 07, 2025 | 3.91 | 3.82 | 3.82 | 3.98 | 3.76 | 742,699 |
| October 06, 2025 | 4.19 | 3.91 | 3.91 | 4.19 | 3.9 | 1.04M |
| October 03, 2025 | 4.03 | 4.06 | 4.06 | 4.25 | 3.89 | 1.97M |
| October 01, 2025 | 4.04 | 4.08 | 4.08 | 4.08 | 4 | 566,715 |
| September 30, 2025 | 3.69 | 3.89 | 3.89 | 3.9 | 3.6 | 2.19M |
| September 29, 2025 | 3.37 | 3.72 | 3.72 | 3.72 | 3.37 | 3.17M |
| September 26, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.13M |
| September 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.02M |
| September 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.45M |
| September 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.39M |
| September 22, 2025 | 4.43 | 4.37 | 4.37 | 4.49 | 4.37 | 4.58M |
| September 19, 2025 | 4.65 | 4.6 | 4.6 | 4.69 | 4.58 | 2.77M |
| September 18, 2025 | 4.74 | 4.66 | 4.66 | 4.75 | 4.6 | 2.34M |
| September 17, 2025 | 4.78 | 4.68 | 4.68 | 4.78 | 4.65 | 3.45M |
| September 16, 2025 | 4.73 | 4.73 | 4.73 | 4.8 | 4.69 | 4.37M |
| September 15, 2025 | 4.81 | 4.69 | 4.69 | 4.84 | 4.65 | 3.27M |
| September 12, 2025 | 4.68 | 4.71 | 4.71 | 4.77 | 4.61 | 2.65M |
| September 11, 2025 | 4.75 | 4.62 | 4.62 | 4.79 | 4.61 | 2.1M |
| September 10, 2025 | 4.82 | 4.72 | 4.72 | 4.82 | 4.7 | 1.97M |
| September 09, 2025 | 4.88 | 4.7 | 4.7 | 4.9 | 4.65 | 2.16M |
