4.18
-0.1(-2.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.28 | 4.18 | 4.18 | 4.29 | 4.15 | 3.48M |
| December 04, 2025 | 4.32 | 4.28 | 4.28 | 4.32 | 4.27 | 2.16M |
| December 03, 2025 | 4.27 | 4.29 | 4.29 | 4.34 | 4.27 | 3.34M |
| December 02, 2025 | 4.4 | 4.33 | 4.33 | 4.42 | 4.27 | 3.71M |
| December 01, 2025 | 4.53 | 4.42 | 4.42 | 4.6 | 4.4 | 4.61M |
| November 28, 2025 | 4.53 | 4.55 | 4.55 | 4.65 | 4.53 | 2.84M |
| November 27, 2025 | 4.75 | 4.54 | 4.54 | 4.75 | 4.53 | 4.11M |
| November 26, 2025 | 4.62 | 4.69 | 4.69 | 4.75 | 4.61 | 3.05M |
| November 25, 2025 | 4.62 | 4.62 | 4.62 | 4.66 | 4.55 | 2.82M |
| November 24, 2025 | 4.7 | 4.6 | 4.6 | 4.71 | 4.56 | 2.24M |
| November 21, 2025 | 4.7 | 4.66 | 4.66 | 4.75 | 4.53 | 5.82M |
| November 19, 2025 | 4.7 | 4.71 | 4.71 | 4.79 | 4.69 | 6.45M |
| November 18, 2025 | 4.86 | 4.76 | 4.76 | 4.89 | 4.74 | 5.58M |
| November 17, 2025 | 5.02 | 4.86 | 4.86 | 5.04 | 4.84 | 8.03M |
| November 14, 2025 | 4.9 | 4.98 | 4.98 | 5.01 | 4.85 | 6.81M |
| November 13, 2025 | 4.94 | 4.92 | 4.92 | 4.97 | 4.82 | 6.7M |
| November 12, 2025 | 4.76 | 4.94 | 4.94 | 5.05 | 4.76 | 8.6M |
| November 11, 2025 | 5.19 | 4.85 | 4.85 | 5.19 | 4.79 | 13.21M |
| November 10, 2025 | 5.01 | 4.98 | 4.98 | 5.07 | 4.96 | 6.79M |
| November 07, 2025 | 5.08 | 4.99 | 4.99 | 5.09 | 4.98 | 10.58M |
| November 06, 2025 | 5.11 | 5.09 | 5.09 | 5.32 | 5.05 | 9.72M |
| November 04, 2025 | 5.05 | 5.07 | 5.07 | 5.09 | 5.03 | 5.2M |
| November 03, 2025 | 5.1 | 5.05 | 5.05 | 5.12 | 5.03 | 6.74M |
| October 31, 2025 | 5.1 | 5.08 | 5.08 | 5.16 | 5.07 | 8.09M |
| October 30, 2025 | 5.18 | 5.09 | 5.09 | 5.18 | 5.08 | 8.89M |
| October 29, 2025 | 5.19 | 5.18 | 5.18 | 5.3 | 5.13 | 9.35M |
| October 28, 2025 | 5.11 | 5.15 | 5.15 | 5.19 | 5.06 | 9.19M |
| October 27, 2025 | 5.19 | 5.09 | 5.09 | 5.22 | 5.08 | 10.9M |
| 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 |