5.19
-0.09(-1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 5.32 | 5.19 | 5.19 | 5.32 | 5.17 | 11.62M |
| October 23, 2025 | 5.37 | 5.28 | 5.28 | 5.47 | 5.24 | 11.32M |
| October 21, 2025 | 5.25 | 5.33 | 5.33 | 5.37 | 5.25 | 5.14M |
| October 20, 2025 | 5.21 | 5.21 | 5.21 | 5.24 | 5.07 | 7.1M |
| October 17, 2025 | 5.18 | 5.18 | 5.18 | 5.27 | 5.03 | 20.79M |
| October 16, 2025 | 5.42 | 5.18 | 5.18 | 5.52 | 5.16 | 22.27M |
| October 15, 2025 | 5.69 | 5.38 | 5.38 | 5.7 | 5.36 | 20.83M |
| October 14, 2025 | 5.9 | 5.64 | 5.64 | 5.94 | 5.61 | 13.85M |
| October 13, 2025 | 6 | 5.87 | 5.87 | 6.05 | 5.86 | 10.91M |
| October 10, 2025 | 6.01 | 5.99 | 5.99 | 6.12 | 5.94 | 12.11M |
| October 09, 2025 | 6.13 | 6.02 | 6.02 | 6.18 | 5.99 | 12.87M |
| October 08, 2025 | 6.29 | 6.14 | 6.14 | 6.64 | 6.05 | 22.6M |
| October 07, 2025 | 6.26 | 6.28 | 6.28 | 6.38 | 6.16 | 14.48M |
| October 06, 2025 | 6.3 | 6.26 | 6.26 | 6.4 | 6.17 | 13.32M |
| October 03, 2025 | 6.13 | 6.26 | 6.26 | 6.35 | 6.05 | 21.16M |
| October 01, 2025 | 5.93 | 6.13 | 6.13 | 6.2 | 5.93 | 18.68M |
| September 30, 2025 | 6 | 5.95 | 5.95 | 6.13 | 5.91 | 13.81M |
| September 29, 2025 | 6.16 | 6.07 | 6.07 | 6.2 | 6.02 | 11.05M |
| September 26, 2025 | 6.22 | 6.12 | 6.12 | 6.26 | 6.09 | 13.22M |
| September 25, 2025 | 6.35 | 6.21 | 6.21 | 6.49 | 6.17 | 19.46M |
| September 24, 2025 | 6.49 | 6.3 | 6.3 | 6.52 | 6.27 | 17.7M |
| September 23, 2025 | 6.67 | 6.44 | 6.44 | 6.71 | 6.43 | 23.3M |
| September 22, 2025 | 6.57 | 6.63 | 6.63 | 6.83 | 6.53 | 25.7M |
| September 19, 2025 | 6.25 | 6.58 | 6.58 | 6.64 | 6.1 | 44.51M |
| September 18, 2025 | 7.63 | 7.17 | 7.17 | 7.88 | 7.09 | 24.77M |
| September 17, 2025 | 8 | 7.57 | 7.57 | 8.25 | 7.51 | 19.58M |
| September 16, 2025 | 7.99 | 8.13 | 8.13 | 8.25 | 7.8 | 22.78M |
| September 15, 2025 | 7.3 | 7.68 | 7.68 | 7.73 | 7.3 | 13.47M |
| September 12, 2025 | 7.33 | 7.18 | 7.18 | 7.33 | 7.15 | 3.42M |
| September 11, 2025 | 7.39 | 7.26 | 7.26 | 7.39 | 7.17 | 5.31M |
| September 10, 2025 | 7.62 | 7.21 | 7.21 | 7.62 | 7.17 | 6.68M |
| September 09, 2025 | 7.56 | 7.44 | 7.44 | 7.75 | 7.43 | 7.01M |
| September 08, 2025 | 7.59 | 7.48 | 7.48 | 7.74 | 7.45 | 3.21M |
| September 05, 2025 | 7.85 | 7.53 | 7.53 | 7.85 | 7.5 | 3.31M |
| September 04, 2025 | 7.68 | 7.59 | 7.59 | 8 | 7.55 | 7.32M |
| September 03, 2025 | 7.59 | 7.66 | 7.66 | 8 | 7.59 | 8.06M |
| September 02, 2025 | 7.85 | 7.62 | 7.62 | 8.04 | 7.56 | 4.92M |
| September 01, 2025 | 7.4 | 7.76 | 7.76 | 7.95 | 7.29 | 5.92M |
| August 29, 2025 | 7.45 | 7.38 | 7.38 | 7.46 | 7.3 | 1.7M |
| August 28, 2025 | 7.7 | 7.46 | 7.46 | 7.75 | 7.35 | 2.44M |
| August 26, 2025 | 7.75 | 7.57 | 7.57 | 7.75 | 7.55 | 2.6M |
| August 25, 2025 | 7.6 | 7.92 | 7.92 | 8.1 | 7.6 | 7.07M |
| August 22, 2025 | 7.74 | 7.78 | 7.78 | 7.89 | 7.53 | 6.91M |
| August 21, 2025 | 8.48 | 7.98 | 7.98 | 8.53 | 7.92 | 10.52M |
| August 20, 2025 | 8.74 | 8.48 | 8.48 | 8.8 | 8.31 | 7.03M |
| August 19, 2025 | 8.35 | 8.74 | 8.74 | 8.9 | 8.2 | 15.23M |
| August 18, 2025 | 8.43 | 8.43 | 8.43 | 8.54 | 8.22 | 4.32M |
| August 14, 2025 | 8.39 | 8.38 | 8.38 | 8.45 | 8.1 | 5.32M |
| August 13, 2025 | 7.96 | 8.25 | 8.25 | 8.39 | 7.87 | 5.73M |
| August 12, 2025 | 8.4 | 7.93 | 7.93 | 8.5 | 7.84 | 8.93M |
| August 11, 2025 | 8.43 | 8.34 | 8.34 | 8.52 | 8.1 | 6.99M |
| August 08, 2025 | 8.23 | 8.03 | 8.03 | 8.3 | 7.92 | 2.67M |
| August 07, 2025 | 8.18 | 8.25 | 8.25 | 8.38 | 8 | 5.9M |
| August 06, 2025 | 8.44 | 8.21 | 8.21 | 8.68 | 8.11 | 2.71M |
| August 05, 2025 | 8.18 | 8.31 | 8.31 | 8.45 | 7.88 | 3.71M |
| August 04, 2025 | 7.73 | 8.19 | 8.19 | 8.47 | 7.6 | 3.35M |
| August 01, 2025 | 8.2 | 7.73 | 7.73 | 8.2 | 7.69 | 4.25M |
| July 31, 2025 | 7.65 | 8.07 | 8.07 | 8.49 | 7.45 | 3.9M |
| July 30, 2025 | 8.05 | 7.71 | 7.71 | 8.05 | 7.61 | 1.74M |
| July 29, 2025 | 7.77 | 7.93 | 7.93 | 8.05 | 7.62 | 2.67M |