6.40
-0.05(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 6.04 | 6.45 | 6.45 | 6.46 | 5.91 | 10,399 |
| November 18, 2025 | 6.41 | 6.16 | 6.16 | 6.41 | 5.83 | 27,053 |
| November 17, 2025 | 5.86 | 6.11 | 6.11 | 6.15 | 5.6 | 5,187 |
| November 14, 2025 | 6.09 | 5.86 | 5.86 | 6.09 | 5.78 | 13,926 |
| November 13, 2025 | 5.98 | 6.09 | 6.09 | 6.2 | 5.98 | 11,616 |
| November 12, 2025 | 6.03 | 6.3 | 6.3 | 6.44 | 6.03 | 13,849 |
| November 11, 2025 | 6.38 | 6.35 | 6.35 | 6.38 | 6.16 | 2,001 |
| November 10, 2025 | 6.1 | 6.38 | 6.38 | 6.4 | 5.79 | 51,846 |
| November 07, 2025 | 5.71 | 6.1 | 6.1 | 6.22 | 5.71 | 5,382 |
| November 06, 2025 | 6.3 | 6 | 6 | 6.44 | 5.85 | 2,925 |
| November 04, 2025 | 6.34 | 6.14 | 6.14 | 6.34 | 6.05 | 2,369 |
| November 03, 2025 | 6.51 | 6.34 | 6.34 | 6.51 | 5.93 | 14,522 |
| October 31, 2025 | 5.95 | 6.2 | 6.2 | 6.2 | 5.95 | 6,167 |
| October 30, 2025 | 6.03 | 6.08 | 6.08 | 6.08 | 6.03 | 6,051 |
| October 29, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.86 | 5,537 |
| October 28, 2025 | 6.1 | 5.97 | 5.97 | 6.1 | 5.97 | 11,148 |
| October 27, 2025 | 6.01 | 6.1 | 6.1 | 6.1 | 6.01 | 2,170 |
| October 24, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2,138 |
| October 23, 2025 | 5.86 | 5.99 | 5.99 | 5.99 | 5.86 | 2,173 |
| October 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 58 |
| October 20, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 10,941 |
| October 17, 2025 | 5.86 | 5.87 | 5.87 | 5.87 | 5.86 | 2,619 |
| October 16, 2025 | 5.85 | 5.85 | 5.85 | 5.86 | 5.84 | 4,892 |
| October 15, 2025 | 5.73 | 5.84 | 5.84 | 5.84 | 5.73 | 9,730 |
| October 14, 2025 | 5.85 | 5.73 | 5.73 | 5.85 | 5.73 | 12,114 |
| October 13, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.83 | 2,665 |
| October 10, 2025 | 5.95 | 5.83 | 5.83 | 5.95 | 5.83 | 7,424 |
| October 09, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4,071 |
| October 08, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1,715 |
| October 07, 2025 | 6.3 | 6.21 | 6.21 | 6.3 | 6.21 | 163 |
| October 06, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 30,183 |
| October 03, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 276 |
| October 01, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 5,200 |
| September 30, 2025 | 6.72 | 6.75 | 6.75 | 6.75 | 6.72 | 1,300 |
| September 29, 2025 | 6.86 | 6.86 | 6.86 | 6.92 | 6.86 | 6,206 |
| September 26, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2,991 |
| September 25, 2025 | 7.17 | 7.16 | 7.16 | 7.17 | 7.16 | 3,099 |
| September 24, 2025 | 7.17 | 7.31 | 7.31 | 7.48 | 6.9 | 9,896 |
| September 23, 2025 | 6.98 | 7.17 | 7.17 | 7.17 | 6.51 | 28,110 |
| September 22, 2025 | 6.7 | 6.84 | 6.84 | 6.84 | 6.7 | 8,367 |
| September 19, 2025 | 6.42 | 6.52 | 6.52 | 6.74 | 6.4 | 11,447 |
| September 18, 2025 | 6.13 | 6.42 | 6.42 | 6.43 | 6.01 | 14,114 |
| September 17, 2025 | 6.25 | 6.13 | 6.13 | 6.25 | 6.01 | 6,435 |
| September 16, 2025 | 5.97 | 5.96 | 5.96 | 6.17 | 5.85 | 6,388 |
| September 15, 2025 | 6.05 | 5.97 | 5.97 | 6.05 | 5.75 | 7,559 |
| September 12, 2025 | 6.03 | 6.05 | 6.05 | 6.32 | 5.72 | 4,461 |
| September 11, 2025 | 6 | 6.03 | 6.03 | 6.11 | 5.82 | 32,367 |
| September 10, 2025 | 6 | 6.12 | 6.12 | 6.17 | 5.82 | 9,484 |
| September 09, 2025 | 6.1 | 6.1 | 6.1 | 6.39 | 5.86 | 6,190 |
| September 08, 2025 | 6.39 | 6.17 | 6.17 | 6.39 | 5.94 | 19,205 |
| September 05, 2025 | 6.34 | 6.26 | 6.26 | 6.34 | 6.06 | 3,253 |
| September 04, 2025 | 6.23 | 6.31 | 6.31 | 6.44 | 6.07 | 4,578 |
| September 03, 2025 | 6.53 | 6.26 | 6.26 | 6.53 | 6.23 | 25,157 |
| September 02, 2025 | 6.55 | 6.53 | 6.53 | 6.55 | 6.2 | 8,143 |
| September 01, 2025 | 6.27 | 6.24 | 6.24 | 6.27 | 5.99 | 27,345 |
| August 29, 2025 | 5.88 | 5.98 | 5.98 | 5.99 | 5.76 | 640 |
| August 28, 2025 | 6 | 5.88 | 5.88 | 6 | 5.88 | 9,891 |
| August 26, 2025 | 6 | 6 | 6 | 6 | 6 | 915 |
| August 25, 2025 | 6 | 6 | 6 | 6 | 5.98 | 1,747 |
| August 22, 2025 | 5.97 | 6 | 6 | 6 | 5.97 | 5,689 |