0.54
+0.03(+5.88%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.52 | 0.51 | 0.51 | 0.53 | 0.51 | 968,630 |
September 04, 2025 | 0.5 | 0.51 | 0.51 | 0.53 | 0.48 | 1.53M |
September 03, 2025 | 0.53 | 0.49 | 0.49 | 0.54 | 0.46 | 2.7M |
September 02, 2025 | 0.53 | 0.52 | 0.52 | 0.54 | 0.52 | 993,545 |
September 01, 2025 | 0.53 | 0.52 | 0.52 | 0.54 | 0.52 | 666,335 |
August 29, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.52 | 787,002 |
August 28, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.52 | 1.22M |
August 26, 2025 | 0.55 | 0.54 | 0.54 | 0.56 | 0.54 | 877,469 |
August 25, 2025 | 0.56 | 0.55 | 0.55 | 0.57 | 0.55 | 620,829 |
August 22, 2025 | 0.56 | 0.56 | 0.56 | 0.57 | 0.56 | 300,959 |
August 21, 2025 | 0.55 | 0.56 | 0.56 | 0.57 | 0.55 | 657,029 |
August 20, 2025 | 0.55 | 0.56 | 0.56 | 0.57 | 0.55 | 816,656 |
August 19, 2025 | 0.56 | 0.55 | 0.55 | 0.57 | 0.55 | 440,940 |
August 18, 2025 | 0.56 | 0.56 | 0.56 | 0.57 | 0.55 | 505,767 |
August 14, 2025 | 0.57 | 0.56 | 0.56 | 0.57 | 0.56 | 473,428 |
August 13, 2025 | 0.55 | 0.56 | 0.56 | 0.57 | 0.55 | 960,146 |
August 12, 2025 | 0.54 | 0.54 | 0.54 | 0.56 | 0.54 | 519,717 |
August 11, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.55 | 1.08M |
August 08, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.56 | 586,678 |
August 07, 2025 | 0.57 | 0.56 | 0.56 | 0.58 | 0.56 | 390,980 |
August 06, 2025 | 0.57 | 0.57 | 0.57 | 0.58 | 0.57 | 512,841 |
August 05, 2025 | 0.56 | 0.57 | 0.57 | 0.57 | 0.55 | 682,954 |
August 04, 2025 | 0.56 | 0.55 | 0.55 | 0.57 | 0.55 | 947,383 |
August 01, 2025 | 0.56 | 0.56 | 0.56 | 0.57 | 0.55 | 449,465 |
July 31, 2025 | 0.57 | 0.56 | 0.56 | 0.58 | 0.55 | 1.41M |
July 30, 2025 | 0.58 | 0.57 | 0.57 | 0.58 | 0.57 | 521,667 |
July 29, 2025 | 0.58 | 0.57 | 0.57 | 0.58 | 0.57 | 795,086 |
July 28, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.56 | 1.65M |
July 25, 2025 | 0.59 | 0.59 | 0.59 | 0.6 | 0.58 | 609,964 |
July 24, 2025 | 0.58 | 0.59 | 0.59 | 0.6 | 0.58 | 846,409 |
July 23, 2025 | 0.59 | 0.58 | 0.58 | 0.6 | 0.58 | 448,531 |
July 22, 2025 | 0.61 | 0.59 | 0.59 | 0.62 | 0.59 | 1.02M |
July 21, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.58 | 1.52M |
July 18, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.57 | 996,451 |
July 17, 2025 | 0.58 | 0.57 | 0.57 | 0.59 | 0.57 | 676,161 |
July 16, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.57 | 916,156 |
July 15, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.57 | 1.16M |
July 14, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.57 | 845,256 |
July 11, 2025 | 0.59 | 0.58 | 0.58 | 0.59 | 0.57 | 807,444 |
July 10, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.57 | 1.83M |
July 09, 2025 | 0.59 | 0.58 | 0.58 | 0.6 | 0.58 | 1.54M |
July 08, 2025 | 0.6 | 0.59 | 0.59 | 0.61 | 0.59 | 795,818 |
July 07, 2025 | 0.61 | 0.6 | 0.6 | 0.62 | 0.59 | 798,028 |
July 04, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.59 | 544,650 |
July 03, 2025 | 0.61 | 0.6 | 0.6 | 0.63 | 0.58 | 1.34M |
July 02, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.6 | 548,954 |
July 01, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.6 | 814,595 |
June 30, 2025 | 0.61 | 0.62 | 0.62 | 0.63 | 0.6 | 1.18M |
June 27, 2025 | 0.59 | 0.6 | 0.6 | 0.6 | 0.58 | 605,924 |
June 26, 2025 | 0.57 | 0.58 | 0.58 | 0.6 | 0.57 | 778,628 |
June 25, 2025 | 0.6 | 0.59 | 0.59 | 0.61 | 0.58 | 1.37M |
June 24, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.59 | 588,403 |
June 23, 2025 | 0.61 | 0.59 | 0.59 | 0.61 | 0.57 | 1.01M |
June 20, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.59 | 609,087 |
June 19, 2025 | 0.61 | 0.6 | 0.6 | 0.61 | 0.59 | 371,505 |
June 18, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.6 | 406,111 |
June 17, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.59 | 722,730 |
June 16, 2025 | 0.62 | 0.61 | 0.61 | 0.63 | 0.6 | 400,757 |
June 13, 2025 | 0.65 | 0.61 | 0.61 | 0.65 | 0.6 | 565,201 |
June 12, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.61 | 291,882 |