3.55
-0.08(-2.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.63 | 3.55 | 3.55 | 3.63 | 3.53 | 133,031 |
| January 13, 2026 | 3.6 | 3.63 | 3.63 | 3.66 | 3.57 | 80,698 |
| January 12, 2026 | 3.6 | 3.59 | 3.59 | 3.66 | 3.57 | 102,005 |
| January 09, 2026 | 3.73 | 3.6 | 3.6 | 3.73 | 3.59 | 130,188 |
| January 08, 2026 | 3.75 | 3.68 | 3.68 | 3.76 | 3.6 | 102,445 |
| January 07, 2026 | 3.73 | 3.7 | 3.7 | 3.76 | 3.65 | 138,150 |
| January 06, 2026 | 3.91 | 3.69 | 3.69 | 3.91 | 3.55 | 126,277 |
| January 05, 2026 | 3.92 | 3.82 | 3.82 | 4 | 3.81 | 124,541 |
| January 02, 2026 | 3.93 | 3.91 | 3.91 | 4.02 | 3.79 | 113,986 |
| January 01, 2026 | 3.85 | 3.93 | 3.93 | 3.99 | 3.73 | 142,030 |
| December 31, 2025 | 3.7 | 3.85 | 3.85 | 4.07 | 3.69 | 656,970 |
| December 30, 2025 | 3.66 | 3.7 | 3.7 | 3.8 | 3.66 | 38,592 |
| December 29, 2025 | 3.7 | 3.69 | 3.69 | 3.78 | 3.6 | 206,350 |
| December 26, 2025 | 3.72 | 3.78 | 3.78 | 3.85 | 3.67 | 68,542 |
| December 24, 2025 | 3.84 | 3.81 | 3.87 | 3.9 | 3.8 | 140,092 |
| December 23, 2025 | 3.93 | 3.84 | 3.84 | 3.94 | 3.63 | 115,036 |
| December 22, 2025 | 3.78 | 3.93 | 3.93 | 4.03 | 3.64 | 328,377 |
| December 19, 2025 | 3.66 | 3.69 | 3.69 | 3.73 | 3.64 | 68,344 |
| December 18, 2025 | 3.64 | 3.66 | 3.66 | 3.75 | 3.61 | 93,069 |
| December 17, 2025 | 3.66 | 3.64 | 3.64 | 3.69 | 3.59 | 115,235 |
| December 16, 2025 | 3.61 | 3.62 | 3.62 | 3.68 | 3.56 | 47,421 |
| December 15, 2025 | 3.75 | 3.6 | 3.6 | 3.78 | 3.56 | 184,736 |
| December 12, 2025 | 3.61 | 3.73 | 3.73 | 3.77 | 3.58 | 97,715 |
| December 11, 2025 | 3.6 | 3.57 | 3.57 | 3.67 | 3.51 | 63,888 |
| December 10, 2025 | 3.67 | 3.56 | 3.56 | 3.73 | 3.5 | 116,727 |
| December 09, 2025 | 3.64 | 3.6 | 3.6 | 3.69 | 3.52 | 63,920 |
| December 08, 2025 | 3.79 | 3.64 | 3.64 | 3.99 | 3.56 | 93,611 |
| December 05, 2025 | 3.68 | 3.74 | 3.74 | 3.75 | 3.6 | 82,070 |
| December 04, 2025 | 3.76 | 3.63 | 3.63 | 3.76 | 3.6 | 124,421 |
| December 03, 2025 | 3.82 | 3.73 | 3.73 | 3.84 | 3.64 | 214,965 |
| December 02, 2025 | 3.84 | 3.76 | 3.76 | 3.88 | 3.76 | 200,405 |
| December 01, 2025 | 4.02 | 3.96 | 3.96 | 4.02 | 3.83 | 315,113 |
| November 28, 2025 | 3.73 | 3.83 | 3.83 | 3.83 | 3.71 | 175,287 |
| November 27, 2025 | 3.48 | 3.65 | 3.65 | 3.65 | 3.41 | 147,096 |
| November 26, 2025 | 3.63 | 3.48 | 3.48 | 3.74 | 3.48 | 414,239 |
| November 25, 2025 | 3.65 | 3.58 | 3.58 | 3.65 | 3.58 | 55,073 |
| November 24, 2025 | 3.68 | 3.64 | 3.64 | 3.73 | 3.59 | 95,525 |
| November 21, 2025 | 3.65 | 3.63 | 3.63 | 3.69 | 3.6 | 56,079 |
| November 19, 2025 | 3.74 | 3.69 | 3.69 | 3.77 | 3.64 | 114,669 |
| November 18, 2025 | 3.77 | 3.71 | 3.71 | 3.8 | 3.61 | 106,582 |
| November 17, 2025 | 3.76 | 3.77 | 3.77 | 3.81 | 3.67 | 84,522 |
| November 14, 2025 | 3.7 | 3.71 | 3.71 | 3.77 | 3.69 | 94,436 |
| November 13, 2025 | 3.88 | 3.69 | 3.69 | 3.9 | 3.69 | 237,474 |
| November 12, 2025 | 3.84 | 3.88 | 3.88 | 3.92 | 3.75 | 140,890 |
| November 11, 2025 | 3.8 | 3.83 | 3.83 | 3.85 | 3.7 | 91,014 |
| November 10, 2025 | 3.75 | 3.74 | 3.74 | 3.82 | 3.7 | 41,833 |
| November 07, 2025 | 3.76 | 3.74 | 3.74 | 3.76 | 3.64 | 37,221 |
| November 06, 2025 | 3.72 | 3.72 | 3.72 | 3.8 | 3.67 | 67,778 |
| November 04, 2025 | 3.75 | 3.76 | 3.76 | 3.81 | 3.74 | 54,857 |
| November 03, 2025 | 3.75 | 3.73 | 3.73 | 3.82 | 3.72 | 67,111 |
| October 31, 2025 | 3.85 | 3.76 | 3.76 | 3.92 | 3.75 | 105,130 |
| October 30, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.77 | 57,703 |
| October 29, 2025 | 3.8 | 3.84 | 3.84 | 3.9 | 3.74 | 290,986 |
| October 28, 2025 | 3.78 | 3.79 | 3.79 | 3.95 | 3.72 | 125,966 |
| October 27, 2025 | 3.74 | 3.77 | 3.77 | 3.83 | 3.65 | 108,152 |
| October 24, 2025 | 3.83 | 3.72 | 3.72 | 3.99 | 3.72 | 143,201 |
| October 23, 2025 | 3.75 | 3.8 | 3.8 | 3.89 | 3.75 | 83,503 |
| October 21, 2025 | 3.77 | 3.82 | 3.82 | 3.88 | 3.77 | 58,014 |
| October 20, 2025 | 3.72 | 3.74 | 3.74 | 3.78 | 3.65 | 30,869 |
| October 17, 2025 | 3.8 | 3.71 | 3.71 | 3.84 | 3.61 | 103,606 |