4.22
-0.07(-1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.3 | 4.29 | 4.29 | 4.4 | 4.26 | 2.28M |
| January 12, 2026 | 4.3 | 4.32 | 4.32 | 4.37 | 4.17 | 3.05M |
| January 09, 2026 | 4.45 | 4.35 | 4.35 | 4.45 | 4.32 | 2.12M |
| January 08, 2026 | 4.49 | 4.45 | 4.45 | 4.52 | 4.4 | 2.17M |
| January 07, 2026 | 4.55 | 4.49 | 4.49 | 4.61 | 4.49 | 2.2M |
| January 06, 2026 | 4.65 | 4.59 | 4.59 | 4.69 | 4.58 | 2.12M |
| January 05, 2026 | 4.74 | 4.65 | 4.65 | 4.75 | 4.6 | 3.8M |
| January 02, 2026 | 4.63 | 4.73 | 4.73 | 4.8 | 4.6 | 7.23M |
| January 01, 2026 | 4.54 | 4.6 | 4.6 | 4.69 | 4.52 | 4.88M |
| December 31, 2025 | 4.29 | 4.5 | 4.5 | 4.58 | 4.29 | 6.89M |
| December 30, 2025 | 4.25 | 4.34 | 4.34 | 4.38 | 4.2 | 2.28M |
| December 29, 2025 | 4.32 | 4.27 | 4.27 | 4.34 | 4.22 | 3.39M |
| December 26, 2025 | 4.42 | 4.36 | 4.36 | 4.42 | 4.33 | 2.75M |
| December 24, 2025 | 4.53 | 4.42 | 4.42 | 4.58 | 4.34 | 4.35M |
| December 23, 2025 | 4.65 | 4.59 | 4.59 | 4.7 | 4.57 | 4.33M |
| December 22, 2025 | 4.5 | 4.64 | 4.64 | 4.69 | 4.5 | 6.5M |
| December 19, 2025 | 4.41 | 4.48 | 4.48 | 4.52 | 4.41 | 2.88M |
| December 18, 2025 | 4.39 | 4.41 | 4.41 | 4.48 | 4.28 | 5.54M |
| December 17, 2025 | 4.29 | 4.36 | 4.36 | 4.65 | 4.25 | 12.3M |
| December 16, 2025 | 4.11 | 4.23 | 4.23 | 4.35 | 4.08 | 7.47M |
| December 15, 2025 | 4.15 | 4.16 | 4.16 | 4.2 | 4.03 | 8.37M |
| December 12, 2025 | 4.31 | 4.17 | 4.17 | 4.32 | 4.15 | 5.57M |
| December 11, 2025 | 4.29 | 4.27 | 4.27 | 4.51 | 4.22 | 3.94M |
| December 10, 2025 | 4.15 | 4.24 | 4.24 | 4.31 | 4.1 | 5.98M |
| December 09, 2025 | 4 | 4.15 | 4.15 | 4.24 | 3.82 | 17.27M |
| December 08, 2025 | 4.2 | 4.01 | 4.01 | 4.24 | 3.95 | 6.43M |
| 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 |
