4.22
-0.06(-1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.37 | 4.22 | 4.22 | 4.45 | 4.16 | 190,128 |
| September 05, 2025 | 4.43 | 4.28 | 4.28 | 4.53 | 4.22 | 45,378 |
| September 04, 2025 | 4.33 | 4.41 | 4.41 | 4.55 | 4.32 | 116,741 |
| September 03, 2025 | 4.45 | 4.5 | 4.5 | 4.56 | 4.22 | 179,228 |
| September 02, 2025 | 4.39 | 4.45 | 4.45 | 4.51 | 4.2 | 167,928 |
| September 01, 2025 | 4.15 | 4.3 | 4.3 | 4.3 | 4.12 | 95,644 |
| August 29, 2025 | 4.05 | 4.1 | 4.1 | 4.15 | 4 | 75,938 |
| August 28, 2025 | 3.95 | 4.05 | 4.05 | 4.16 | 3.95 | 504,423 |
| August 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 150,664 |
| August 25, 2025 | 4.78 | 4.38 | 4.38 | 4.78 | 4.38 | 453,918 |
| August 22, 2025 | 5 | 4.62 | 4.62 | 5.02 | 4.55 | 3.19M |
| August 21, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.72 | 2.21M |
| August 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.15 | 2.62M |
| August 19, 2025 | 3.94 | 3.97 | 3.97 | 3.97 | 3.85 | 526,066 |
| August 18, 2025 | 3.49 | 3.61 | 3.61 | 3.61 | 3.38 | 887,924 |
| August 14, 2025 | 3.62 | 3.29 | 3.29 | 3.62 | 3.22 | 689,506 |
| August 13, 2025 | 3.79 | 3.58 | 3.58 | 3.79 | 3.55 | 318,158 |
| August 12, 2025 | 3.75 | 3.55 | 3.55 | 3.75 | 3.52 | 299,236 |
| August 11, 2025 | 3.89 | 3.67 | 3.67 | 3.98 | 3.63 | 663,810 |
| August 08, 2025 | 4 | 3.88 | 3.88 | 4.24 | 3.85 | 544,021 |
| August 07, 2025 | 3.84 | 3.86 | 3.86 | 4.26 | 3.6 | 372,901 |
| August 06, 2025 | 3.9 | 3.88 | 3.88 | 3.99 | 3.85 | 69,965 |
| August 05, 2025 | 3.97 | 3.9 | 3.9 | 4.05 | 3.88 | 254,564 |
| August 04, 2025 | 4.06 | 3.97 | 3.97 | 4.11 | 3.92 | 138,022 |
| August 01, 2025 | 4.09 | 4.04 | 4.04 | 4.18 | 4 | 227,261 |
| July 31, 2025 | 4.17 | 4.09 | 4.09 | 4.26 | 4.06 | 248,421 |
| July 30, 2025 | 4.28 | 4.32 | 4.32 | 4.38 | 4.23 | 94,475 |
| July 29, 2025 | 4.26 | 4.27 | 4.27 | 4.5 | 4.08 | 322,142 |
| July 28, 2025 | 4.55 | 4.17 | 4.17 | 4.58 | 4.15 | 271,455 |
| July 25, 2025 | 4.58 | 4.47 | 4.47 | 4.6 | 4.46 | 67,165 |
| July 24, 2025 | 4.7 | 4.58 | 4.58 | 4.7 | 4.58 | 79,821 |
| July 23, 2025 | 4.69 | 4.65 | 4.65 | 4.85 | 4.61 | 224,053 |
| July 22, 2025 | 4.86 | 4.75 | 4.75 | 4.86 | 4.69 | 263,896 |
| July 21, 2025 | 4.87 | 4.74 | 4.74 | 4.92 | 4.71 | 119,550 |
| July 18, 2025 | 4.86 | 4.87 | 4.87 | 4.94 | 4.86 | 46,551 |
| July 17, 2025 | 4.92 | 4.84 | 4.84 | 4.94 | 4.78 | 258,044 |
| July 16, 2025 | 4.88 | 4.89 | 4.89 | 4.99 | 4.84 | 218,610 |
| July 15, 2025 | 4.88 | 4.85 | 4.85 | 4.96 | 4.81 | 210,991 |
| July 14, 2025 | 4.98 | 4.88 | 4.88 | 4.98 | 4.83 | 165,602 |
| July 11, 2025 | 4.95 | 4.93 | 4.93 | 5 | 4.91 | 103,179 |
| July 10, 2025 | 4.94 | 4.95 | 4.95 | 5.04 | 4.89 | 254,472 |
| July 09, 2025 | 5.05 | 4.89 | 4.89 | 5.05 | 4.87 | 396,648 |
| July 08, 2025 | 5 | 5 | 5 | 5.06 | 4.88 | 179,818 |
| July 07, 2025 | 5.17 | 4.93 | 4.93 | 5.17 | 4.82 | 229,843 |
| July 04, 2025 | 5 | 5.13 | 5.13 | 5.18 | 4.99 | 71,079 |
| July 03, 2025 | 5.05 | 4.98 | 4.98 | 5.15 | 4.93 | 153,082 |
| July 02, 2025 | 5.14 | 5 | 5 | 5.2 | 4.98 | 228,073 |
| July 01, 2025 | 5.28 | 5.14 | 5.14 | 5.29 | 4.95 | 458,615 |
| June 30, 2025 | 5.23 | 5.29 | 5.29 | 5.61 | 5.05 | 149,321 |
| June 27, 2025 | 5.18 | 5.16 | 5.16 | 5.23 | 5.1 | 93,200 |
| June 26, 2025 | 5.21 | 5.12 | 5.12 | 5.24 | 5.1 | 43,398 |
| June 25, 2025 | 5.2 | 5.21 | 5.21 | 5.23 | 5 | 162,275 |
| June 24, 2025 | 4.93 | 5.06 | 5.06 | 5.24 | 4.93 | 113,477 |
| June 23, 2025 | 5.14 | 4.97 | 4.97 | 5.14 | 4.95 | 130,996 |
| June 20, 2025 | 5.19 | 5.09 | 5.09 | 5.23 | 4.98 | 75,806 |
| June 19, 2025 | 5.54 | 5.12 | 5.12 | 5.55 | 5.06 | 351,421 |
| June 18, 2025 | 5.55 | 5.54 | 5.54 | 5.61 | 5.41 | 225,454 |
| June 17, 2025 | 5.54 | 5.59 | 5.59 | 5.66 | 5.48 | 308,580 |
| June 16, 2025 | 5.59 | 5.51 | 5.51 | 5.7 | 5.3 | 488,697 |
| June 13, 2025 | 5.36 | 5.48 | 5.48 | 5.64 | 5.1 | 585,606 |