2.52
+0.02(+0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.51 | 2.52 | 2.52 | 2.56 | 2.5 | 938,351 |
| August 14, 2025 | 2.61 | 2.5 | 2.5 | 2.61 | 2.4 | 3.03M |
| August 13, 2025 | 2.64 | 2.62 | 2.62 | 2.7 | 2.61 | 1.16M |
| August 12, 2025 | 2.66 | 2.61 | 2.61 | 2.78 | 2.57 | 1.78M |
| August 11, 2025 | 2.66 | 2.61 | 2.61 | 2.7 | 2.55 | 1.33M |
| August 08, 2025 | 2.66 | 2.66 | 2.66 | 2.71 | 2.57 | 1.18M |
| August 07, 2025 | 2.71 | 2.66 | 2.66 | 2.71 | 2.61 | 951,830 |
| August 06, 2025 | 2.75 | 2.69 | 2.69 | 2.75 | 2.69 | 883,026 |
| August 05, 2025 | 2.8 | 2.72 | 2.72 | 2.87 | 2.7 | 764,934 |
| August 04, 2025 | 2.72 | 2.75 | 2.75 | 2.79 | 2.67 | 1.41M |
| August 01, 2025 | 2.74 | 2.69 | 2.69 | 2.75 | 2.66 | 1.48M |
| July 31, 2025 | 2.78 | 2.75 | 2.75 | 2.85 | 2.75 | 1M |
| July 30, 2025 | 2.81 | 2.8 | 2.8 | 2.86 | 2.76 | 427,448 |
| July 29, 2025 | 2.81 | 2.82 | 2.82 | 2.85 | 2.76 | 524,376 |
| July 28, 2025 | 2.84 | 2.8 | 2.8 | 2.95 | 2.78 | 727,757 |
| July 25, 2025 | 2.88 | 2.84 | 2.84 | 2.88 | 2.83 | 546,009 |
| July 24, 2025 | 2.89 | 2.87 | 2.87 | 2.91 | 2.85 | 500,485 |
| July 23, 2025 | 2.96 | 2.9 | 2.9 | 2.96 | 2.85 | 652,758 |
| July 22, 2025 | 2.84 | 2.96 | 2.96 | 2.97 | 2.75 | 1.68M |
| July 21, 2025 | 2.88 | 2.83 | 2.83 | 2.89 | 2.83 | 1.31M |
| July 18, 2025 | 2.94 | 2.89 | 2.89 | 2.94 | 2.85 | 1.07M |
| July 17, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.9 | 1.02M |
| July 16, 2025 | 2.93 | 2.94 | 2.94 | 2.98 | 2.92 | 664,346 |
| July 15, 2025 | 2.92 | 2.93 | 2.93 | 2.97 | 2.91 | 853,791 |
| July 14, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.9 | 735,774 |
| July 11, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.92 | 571,793 |
| July 10, 2025 | 2.95 | 2.94 | 2.94 | 2.99 | 2.92 | 1.32M |
| July 09, 2025 | 2.95 | 2.96 | 2.96 | 2.99 | 2.94 | 643,467 |
| July 08, 2025 | 2.98 | 2.95 | 2.95 | 3 | 2.9 | 970,441 |
| July 07, 2025 | 2.99 | 2.96 | 2.96 | 3.03 | 2.93 | 843,267 |
| July 04, 2025 | 2.99 | 3 | 3 | 3.03 | 2.99 | 711,747 |
| July 03, 2025 | 3.01 | 2.99 | 2.99 | 3.04 | 2.99 | 981,707 |
| July 02, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 3 | 944,566 |
| July 01, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.01 | 704,477 |
| June 30, 2025 | 3.07 | 3.04 | 3.04 | 3.07 | 3.01 | 1.15M |
| June 27, 2025 | 3.02 | 3.05 | 3.05 | 3.08 | 3 | 1.06M |
| June 26, 2025 | 3.04 | 3.02 | 3.02 | 3.08 | 3.01 | 1.23M |
| June 25, 2025 | 3.12 | 3.05 | 3.05 | 3.12 | 3.01 | 1.04M |
| June 24, 2025 | 2.98 | 3.06 | 3.06 | 3.1 | 2.95 | 919,416 |
| June 23, 2025 | 2.99 | 2.98 | 2.98 | 3.01 | 2.88 | 1.36M |
| June 20, 2025 | 3.03 | 3.02 | 3.02 | 3.1 | 3 | 1.03M |
| June 19, 2025 | 3.02 | 3.04 | 3.04 | 3.14 | 2.91 | 1.09M |
| June 18, 2025 | 3.13 | 3.01 | 3.01 | 3.13 | 2.99 | 1.37M |
| June 17, 2025 | 3.16 | 3.1 | 3.1 | 3.17 | 3.05 | 1.35M |
| June 16, 2025 | 3.33 | 3.17 | 3.17 | 3.33 | 3.13 | 1.39M |
| June 13, 2025 | 3.31 | 3.3 | 3.3 | 3.38 | 3.27 | 1.54M |
| June 12, 2025 | 3.56 | 3.44 | 3.44 | 3.63 | 3.32 | 3.26M |
| June 11, 2025 | 3.39 | 3.46 | 3.46 | 3.46 | 3.37 | 570,248 |
| June 10, 2025 | 3.24 | 3.3 | 3.3 | 3.3 | 3.16 | 1.8M |
| June 09, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.1 | 899,617 |
| June 06, 2025 | 3.04 | 3 | 3 | 3.04 | 3 | 731,310 |
| June 05, 2025 | 3.05 | 3.04 | 3.04 | 3.05 | 3.04 | 530,918 |
| June 04, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 501,676 |
| June 03, 2025 | 3 | 3 | 3 | 3 | 3 | 621,492 |
| June 02, 2025 | 3.08 | 3.03 | 3.03 | 3.08 | 3.03 | 739,403 |
| May 30, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3.1 | 1.12M |
| May 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 550,803 |
| May 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 775,540 |
| May 27, 2025 | 3 | 3 | 3 | 3 | 3 | 262,658 |
| May 26, 2025 | 2.9 | 2.95 | 2.95 | 2.95 | 2.9 | 678,608 |