4.06
-0.02(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 4.99 | 4.81 | 4.81 | 4.99 | 4.75 | 1.61M |
| 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 |