4.07
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.11 | 4.07 | 4.07 | 4.15 | 4.05 | 48,099 |
| September 25, 2025 | 4.01 | 4.07 | 4.07 | 4.16 | 4.01 | 55,597 |
| September 24, 2025 | 3.96 | 4.08 | 4.08 | 4.19 | 3.96 | 137,869 |
| September 23, 2025 | 4.06 | 4.11 | 4.11 | 4.19 | 4.05 | 36,948 |
| September 22, 2025 | 4.13 | 4.13 | 4.13 | 4.2 | 4.13 | 39,482 |
| September 19, 2025 | 4.13 | 4.13 | 4.13 | 4.24 | 4.05 | 98,447 |
| September 18, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.06 | 73,967 |
| September 17, 2025 | 4.05 | 4.11 | 4.11 | 4.15 | 4.05 | 76,149 |
| September 16, 2025 | 4.04 | 4.12 | 4.12 | 4.15 | 4.04 | 73,652 |
| September 15, 2025 | 4.11 | 4.11 | 4.11 | 4.17 | 4.1 | 89,727 |
| September 12, 2025 | 4.1 | 4.11 | 4.11 | 4.15 | 4.06 | 117,768 |
| September 11, 2025 | 4.05 | 4.1 | 4.1 | 4.16 | 4.05 | 87,862 |
| September 10, 2025 | 4.1 | 4.12 | 4.12 | 4.19 | 3.91 | 120,713 |
| September 09, 2025 | 4.23 | 4.12 | 4.12 | 4.23 | 4.05 | 60,308 |
| September 08, 2025 | 4.15 | 4.17 | 4.17 | 4.23 | 4.1 | 89,931 |
| September 05, 2025 | 4.09 | 4.15 | 4.15 | 4.2 | 4.05 | 78,269 |
| September 04, 2025 | 4.08 | 4.12 | 4.12 | 4.19 | 4.08 | 52,682 |
| September 03, 2025 | 4.19 | 4.14 | 4.14 | 4.19 | 4.12 | 59,843 |
| September 02, 2025 | 4.11 | 4.14 | 4.14 | 4.25 | 4.11 | 45,422 |
| September 01, 2025 | 4.12 | 4.17 | 4.17 | 4.22 | 4.12 | 64,110 |
| August 29, 2025 | 4.05 | 4.12 | 4.12 | 4.25 | 4.05 | 50,948 |
| August 28, 2025 | 4.04 | 4.11 | 4.11 | 4.23 | 4.04 | 67,956 |
| August 26, 2025 | 4.15 | 4.14 | 4.14 | 4.24 | 4.08 | 54,016 |
| August 25, 2025 | 4.06 | 4.2 | 4.2 | 4.3 | 4.06 | 41,304 |
| August 22, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.03 | 70,630 |
| August 21, 2025 | 4.2 | 4.07 | 4.07 | 4.28 | 4.05 | 260,646 |
| August 20, 2025 | 4.1 | 4.2 | 4.2 | 4.29 | 4.09 | 110,644 |
| August 19, 2025 | 4.24 | 4.17 | 4.17 | 4.45 | 4.12 | 143,116 |
| August 18, 2025 | 4.24 | 4.24 | 4.24 | 4.43 | 4.16 | 85,934 |
| August 14, 2025 | 4.39 | 4.24 | 4.24 | 4.41 | 4.13 | 63,886 |
| August 13, 2025 | 4.14 | 4.34 | 4.34 | 4.34 | 4.05 | 213,750 |
| August 12, 2025 | 4.01 | 4.14 | 4.14 | 4.24 | 4 | 164,452 |
| August 11, 2025 | 4.24 | 4.15 | 4.15 | 4.38 | 4.15 | 132,560 |
| August 08, 2025 | 4.46 | 4.36 | 4.36 | 4.46 | 4.33 | 104,604 |
| August 07, 2025 | 4.48 | 4.43 | 4.43 | 4.55 | 4.3 | 172,169 |
| August 06, 2025 | 4.65 | 4.48 | 4.48 | 4.65 | 4.4 | 241,277 |
| August 05, 2025 | 4.75 | 4.54 | 4.54 | 4.75 | 4.41 | 87,093 |
| August 04, 2025 | 4.59 | 4.63 | 4.63 | 4.74 | 4.55 | 95,992 |
| August 01, 2025 | 4.72 | 4.68 | 4.68 | 4.83 | 4.53 | 101,035 |
| July 31, 2025 | 4.55 | 4.72 | 4.72 | 4.9 | 4.55 | 136,067 |
| July 30, 2025 | 4.68 | 4.68 | 4.68 | 4.97 | 4.62 | 136,057 |
| July 29, 2025 | 4.7 | 4.78 | 4.78 | 4.88 | 4.46 | 147,490 |
| July 28, 2025 | 4.89 | 4.65 | 4.65 | 4.89 | 4.64 | 185,351 |
| July 25, 2025 | 4.91 | 4.89 | 4.89 | 5.1 | 4.86 | 229,209 |
| July 24, 2025 | 5.08 | 5.12 | 5.12 | 5.12 | 4.97 | 710,537 |
| July 23, 2025 | 4.41 | 4.88 | 4.88 | 4.88 | 4.41 | 543,498 |
| July 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 156,943 |
| July 21, 2025 | 4.96 | 4.9 | 4.9 | 5.14 | 4.9 | 402,195 |
| July 18, 2025 | 5.74 | 5.16 | 5.16 | 6.19 | 5.16 | 3.77M |
| July 17, 2025 | 6.35 | 5.74 | 5.74 | 6.57 | 5.71 | 5.11M |
| July 16, 2025 | 6.2 | 6.35 | 6.35 | 6.35 | 5.91 | 10.61M |
| July 15, 2025 | 5.18 | 5.78 | 5.78 | 5.78 | 5.03 | 8.47M |
| July 14, 2025 | 4.26 | 4.82 | 4.82 | 4.82 | 4.26 | 5.75M |
| July 11, 2025 | 4.09 | 4.02 | 4.02 | 4.11 | 3.95 | 269,159 |
| July 10, 2025 | 3.99 | 4.01 | 4.01 | 4.05 | 3.91 | 150,715 |
| July 09, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.76 | 167,829 |
| July 08, 2025 | 3.86 | 3.94 | 3.94 | 3.97 | 3.86 | 90,608 |
| July 07, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.8 | 260,317 |
| July 04, 2025 | 3.98 | 3.92 | 3.92 | 3.98 | 3.84 | 100,341 |
| July 03, 2025 | 3.91 | 3.98 | 3.98 | 4.1 | 3.71 | 214,973 |