4.34
+0.17(+4.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.15 | 4.34 | 4.34 | 4.37 | 4.01 | 606,230 |
| January 13, 2026 | 4.1 | 4.17 | 4.17 | 4.32 | 4.1 | 229,287 |
| January 12, 2026 | 4.6 | 4.29 | 4.29 | 4.6 | 4.24 | 340,709 |
| January 09, 2026 | 4.57 | 4.46 | 4.46 | 4.65 | 4.43 | 301,183 |
| January 08, 2026 | 4.46 | 4.66 | 4.66 | 4.91 | 4.45 | 595,817 |
| January 07, 2026 | 4.88 | 4.68 | 4.68 | 4.9 | 4.68 | 720,818 |
| January 06, 2026 | 4.99 | 4.92 | 4.92 | 5.12 | 4.8 | 382,202 |
| January 05, 2026 | 5.02 | 4.99 | 4.99 | 5.11 | 4.9 | 429,121 |
| January 02, 2026 | 5.19 | 5.11 | 5.11 | 5.25 | 5.1 | 215,313 |
| January 01, 2026 | 5.39 | 5.19 | 5.19 | 5.39 | 5.1 | 301,992 |
| December 31, 2025 | 5.22 | 5.21 | 5.21 | 5.3 | 5.1 | 322,105 |
| December 30, 2025 | 5.35 | 5.23 | 5.23 | 5.5 | 5.11 | 288,671 |
| December 29, 2025 | 5.45 | 5.35 | 5.35 | 5.55 | 5.32 | 483,315 |
| December 26, 2025 | 5.59 | 5.47 | 5.47 | 5.79 | 5.32 | 530,871 |
| December 24, 2025 | 5.79 | 5.59 | 5.59 | 5.8 | 5.5 | 509,008 |
| December 23, 2025 | 5.62 | 5.68 | 5.68 | 5.73 | 5.51 | 1.09M |
| December 22, 2025 | 5.35 | 5.51 | 5.51 | 5.51 | 5.35 | 618,956 |
| December 19, 2025 | 5.09 | 5.25 | 5.25 | 5.32 | 5 | 593,740 |
| December 18, 2025 | 5.15 | 5.09 | 5.09 | 5.25 | 4.97 | 577,905 |
| December 17, 2025 | 5.36 | 5.17 | 5.17 | 5.49 | 5 | 545,087 |
| December 16, 2025 | 5.12 | 5.26 | 5.26 | 5.26 | 4.76 | 839,288 |
| December 15, 2025 | 5.24 | 5.01 | 5.01 | 5.48 | 5 | 597,869 |
| December 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 449,620 |
| December 11, 2025 | 5.84 | 5.51 | 5.51 | 5.84 | 5.51 | 430,799 |
| December 10, 2025 | 6.37 | 5.8 | 5.8 | 6.37 | 5.77 | 1.35M |
| December 09, 2025 | 5.96 | 6.07 | 6.07 | 6.07 | 5.91 | 498,846 |
| December 08, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.5 | 321,251 |
| December 05, 2025 | 5.62 | 5.52 | 5.52 | 5.68 | 5.33 | 667,874 |
| December 04, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.28 | 778,386 |
| December 03, 2025 | 5.58 | 5.56 | 5.56 | 5.58 | 5.26 | 864,432 |
| December 02, 2025 | 5.2 | 5.47 | 5.47 | 5.48 | 5.08 | 745,082 |
| December 01, 2025 | 5.63 | 5.22 | 5.22 | 5.64 | 5.2 | 611,118 |
| November 28, 2025 | 5.72 | 5.47 | 5.47 | 5.72 | 5.36 | 895,628 |
| November 27, 2025 | 5.6 | 5.65 | 5.65 | 5.73 | 5.5 | 1M |
| November 26, 2025 | 5.73 | 5.57 | 5.57 | 5.73 | 5.46 | 1.45M |
| November 25, 2025 | 5.7 | 5.65 | 5.65 | 5.74 | 5.58 | 2.03M |
| November 24, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.6 | 1.86M |
| November 21, 2025 | 5.69 | 5.6 | 5.6 | 5.74 | 5.45 | 1.14M |
| November 19, 2025 | 5.49 | 5.42 | 5.42 | 5.49 | 5.3 | 569,040 |
| November 18, 2025 | 5.43 | 5.4 | 5.4 | 5.55 | 5.38 | 425,740 |
| November 17, 2025 | 5.59 | 5.52 | 5.52 | 5.59 | 5.43 | 633,200 |
| November 14, 2025 | 5.35 | 5.4 | 5.4 | 5.5 | 5.18 | 1.04M |
| November 13, 2025 | 5.4 | 5.36 | 5.36 | 5.5 | 5.28 | 524,300 |
| November 12, 2025 | 5.5 | 5.41 | 5.41 | 5.6 | 5.36 | 936,640 |
| November 11, 2025 | 5.57 | 5.46 | 5.46 | 5.57 | 5.21 | 925,640 |
| November 10, 2025 | 5.72 | 5.46 | 5.46 | 5.81 | 5.43 | 1.27M |
| November 07, 2025 | 11.47 | 11.38 | 11.38 | 11.59 | 11.14 | 2.05M |
| November 06, 2025 | 10.9 | 11.24 | 11.24 | 11.25 | 10.71 | 2.95M |
| November 04, 2025 | 10.45 | 10.71 | 10.71 | 11.09 | 10.13 | 2.95M |
| November 03, 2025 | 10.07 | 10.56 | 10.56 | 10.56 | 10.07 | 1.84M |
| October 31, 2025 | 10.3 | 10.06 | 10.06 | 10.44 | 10.01 | 752,130 |
| October 30, 2025 | 10 | 10.34 | 10.34 | 10.49 | 9.51 | 1.08M |
| October 29, 2025 | 10.1 | 10.01 | 10.01 | 10.49 | 10.01 | 1.24M |
| October 28, 2025 | 10.6 | 10.54 | 10.54 | 10.6 | 10.27 | 2.19M |
| October 27, 2025 | 11 | 10.81 | 10.81 | 11.2 | 10.29 | 9.22M |
| October 24, 2025 | 12.89 | 11.2 | 11.2 | 13.66 | 11.18 | 72.7M |
| October 23, 2025 | 11.1 | 12.42 | 12.42 | 12.42 | 10.83 | 14.06M |
| October 21, 2025 | 10.1 | 10.35 | 10.35 | 10.4 | 10.1 | 979,870 |
| October 20, 2025 | 10.3 | 9.91 | 9.91 | 10.3 | 9.7 | 750,520 |
| October 17, 2025 | 9.41 | 9.66 | 9.66 | 9.9 | 9.4 | 1.3M |