3.63
-0.1(-2.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 3.76 | 3.75 | 3.75 | 3.85 | 3.71 | 70,409 |
| October 15, 2025 | 3.73 | 3.73 | 3.73 | 3.76 | 3.67 | 73,535 |
| October 14, 2025 | 3.78 | 3.72 | 3.72 | 3.81 | 3.71 | 36,195 |
| October 13, 2025 | 3.8 | 3.71 | 3.71 | 3.92 | 3.7 | 127,153 |
| October 10, 2025 | 3.74 | 3.83 | 3.83 | 3.89 | 3.73 | 79,653 |
| October 09, 2025 | 3.66 | 3.72 | 3.72 | 3.75 | 3.66 | 44,523 |
| October 08, 2025 | 3.75 | 3.69 | 3.69 | 3.77 | 3.68 | 220,347 |
| October 07, 2025 | 3.95 | 3.78 | 3.78 | 3.95 | 3.69 | 472,813 |
| October 06, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.88 | 79,420 |
| October 03, 2025 | 3.88 | 3.9 | 3.9 | 3.97 | 3.88 | 55,734 |
| October 01, 2025 | 3.94 | 3.88 | 3.88 | 3.96 | 3.76 | 60,666 |
| September 30, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.88 | 98,655 |
| September 29, 2025 | 3.96 | 3.93 | 3.93 | 3.99 | 3.9 | 115,192 |
| September 26, 2025 | 3.98 | 3.96 | 3.96 | 4.04 | 3.95 | 100,849 |
| September 25, 2025 | 3.85 | 3.98 | 3.98 | 4.01 | 3.77 | 194,879 |
| September 24, 2025 | 3.84 | 3.86 | 3.86 | 3.96 | 3.76 | 194,501 |
| September 23, 2025 | 3.92 | 3.85 | 3.85 | 3.96 | 3.8 | 192,698 |
| September 22, 2025 | 4.01 | 3.95 | 3.95 | 4.02 | 3.81 | 300,229 |
| September 19, 2025 | 4.1 | 4 | 4 | 4.1 | 3.94 | 324,126 |
| September 18, 2025 | 4.07 | 4.04 | 4.04 | 4.2 | 3.94 | 255,633 |
| September 17, 2025 | 4.25 | 4.07 | 4.07 | 4.35 | 4.01 | 439,267 |
| September 16, 2025 | 4.2 | 4.21 | 4.21 | 4.34 | 4.15 | 81,715 |
| September 15, 2025 | 4.25 | 4.29 | 4.29 | 4.35 | 4.03 | 210,492 |
| September 12, 2025 | 4.42 | 4.25 | 4.25 | 4.45 | 4.22 | 70,435 |
| September 11, 2025 | 4.44 | 4.42 | 4.42 | 4.5 | 4.22 | 147,077 |
| September 10, 2025 | 4.27 | 4.42 | 4.42 | 4.46 | 4.25 | 273,215 |
| September 09, 2025 | 4.12 | 4.25 | 4.25 | 4.35 | 4.12 | 53,889 |
| September 08, 2025 | 4.37 | 4.22 | 4.22 | 4.45 | 4.16 | 190,128 |