5.63
-0.05(-0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 9.84 | 9.63 | 9.63 | 9.9 | 9.42 | 710,880 |
| October 15, 2025 | 9.79 | 9.77 | 9.77 | 9.89 | 9.6 | 1.2M |
| October 14, 2025 | 8.65 | 9.47 | 9.47 | 9.89 | 8.65 | 3.14M |
| October 13, 2025 | 8.87 | 8.65 | 8.65 | 9.08 | 8.6 | 661,650 |
| October 10, 2025 | 8.64 | 8.87 | 8.87 | 8.98 | 8.64 | 634,180 |
| October 09, 2025 | 8.87 | 8.77 | 8.77 | 9.19 | 8.63 | 768,800 |
| October 08, 2025 | 8.92 | 8.96 | 8.96 | 9.17 | 8.83 | 1.37M |
| October 07, 2025 | 9.2 | 8.99 | 8.99 | 9.2 | 8.57 | 733,030 |
| October 06, 2025 | 9.2 | 9.2 | 9.2 | 9.39 | 9.03 | 1.77M |
| October 03, 2025 | 9.8 | 9.69 | 9.69 | 10.25 | 8.78 | 16.24M |
| October 01, 2025 | 7.4 | 8.84 | 8.84 | 8.84 | 7.15 | 5.63M |
| September 30, 2025 | 7.28 | 7.37 | 7.37 | 7.49 | 7.03 | 465,130 |
| September 29, 2025 | 7.08 | 7.24 | 7.24 | 7.36 | 7 | 520,540 |
| September 26, 2025 | 7.24 | 7.04 | 7.04 | 7.24 | 6.84 | 1.01M |
