3.81
+0.04(+1.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.84 | 3.77 | 3.77 | 3.84 | 3.7 | 67,354 |
| December 03, 2025 | 3.81 | 3.74 | 3.74 | 3.81 | 3.71 | 95,067 |
| December 02, 2025 | 3.8 | 3.74 | 3.74 | 3.8 | 3.67 | 80,351 |
| December 01, 2025 | 3.65 | 3.73 | 3.73 | 3.85 | 3.65 | 91,393 |
| November 28, 2025 | 3.71 | 3.7 | 3.7 | 3.76 | 3.65 | 108,144 |
| November 27, 2025 | 3.7 | 3.73 | 3.73 | 3.8 | 3.65 | 92,874 |
| November 26, 2025 | 3.72 | 3.7 | 3.7 | 3.86 | 3.65 | 91,870 |
| November 25, 2025 | 3.81 | 3.73 | 3.73 | 3.89 | 3.71 | 40,089 |
| November 24, 2025 | 3.84 | 3.81 | 3.81 | 3.93 | 3.69 | 81,887 |
| November 21, 2025 | 3.75 | 3.84 | 3.84 | 3.87 | 3.72 | 49,282 |
| November 19, 2025 | 3.8 | 3.75 | 3.75 | 3.87 | 3.7 | 100,429 |
| November 18, 2025 | 3.85 | 3.79 | 3.79 | 3.85 | 3.76 | 38,938 |
| November 17, 2025 | 3.85 | 3.76 | 3.76 | 3.86 | 3.71 | 151,336 |
| November 14, 2025 | 3.99 | 3.79 | 3.79 | 3.99 | 3.66 | 144,219 |
| November 13, 2025 | 3.87 | 3.88 | 3.88 | 3.95 | 3.82 | 84,633 |
| November 12, 2025 | 3.83 | 3.87 | 3.87 | 3.94 | 3.8 | 99,730 |
| November 11, 2025 | 3.87 | 3.8 | 3.8 | 3.87 | 3.8 | 90,486 |
| November 10, 2025 | 3.86 | 3.87 | 3.87 | 3.94 | 3.82 | 92,802 |
| November 07, 2025 | 3.92 | 3.86 | 3.86 | 3.96 | 3.85 | 50,131 |
| November 06, 2025 | 3.85 | 3.91 | 3.91 | 3.99 | 3.85 | 61,460 |
| November 04, 2025 | 3.94 | 3.93 | 3.93 | 3.99 | 3.9 | 78,331 |
| November 03, 2025 | 3.97 | 3.94 | 3.94 | 4 | 3.92 | 77,439 |
| October 31, 2025 | 3.94 | 3.97 | 3.97 | 4 | 3.93 | 91,697 |
| October 30, 2025 | 3.93 | 3.94 | 3.94 | 3.97 | 3.91 | 55,559 |
| October 29, 2025 | 3.91 | 3.93 | 3.93 | 3.98 | 3.87 | 80,963 |
| October 28, 2025 | 3.99 | 3.92 | 3.92 | 4 | 3.9 | 93,194 |
| October 27, 2025 | 3.99 | 3.91 | 3.91 | 4.07 | 3.71 | 155,189 |
| October 24, 2025 | 3.98 | 3.99 | 3.99 | 4.13 | 3.94 | 139,060 |
| October 23, 2025 | 3.95 | 3.97 | 3.97 | 4.1 | 3.9 | 107,323 |
| October 21, 2025 | 3.94 | 3.97 | 3.97 | 4.02 | 3.94 | 37,979 |
| October 20, 2025 | 4.25 | 3.93 | 3.93 | 4.25 | 3.76 | 405,620 |
| October 17, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.89 | 56,474 |
| October 16, 2025 | 4 | 3.96 | 3.96 | 4.02 | 3.92 | 58,221 |
| October 15, 2025 | 3.85 | 3.98 | 3.98 | 4 | 3.85 | 77,762 |
| October 14, 2025 | 4.14 | 3.95 | 3.95 | 4.14 | 3.9 | 97,559 |
| October 13, 2025 | 3.99 | 3.96 | 3.96 | 4.15 | 3.92 | 83,415 |
| October 10, 2025 | 3.9 | 3.99 | 3.99 | 4.04 | 3.89 | 139,668 |
| October 09, 2025 | 3.96 | 3.93 | 3.93 | 4 | 3.93 | 67,841 |
| October 08, 2025 | 3.96 | 3.98 | 3.98 | 4.04 | 3.96 | 89,665 |
| October 07, 2025 | 4 | 3.97 | 3.97 | 4.02 | 3.97 | 84,606 |
| October 06, 2025 | 4.02 | 3.99 | 3.99 | 4.09 | 3.96 | 161,250 |
| October 03, 2025 | 4.13 | 4 | 4 | 4.13 | 4 | 193,435 |
| October 01, 2025 | 4.09 | 4.13 | 4.13 | 4.14 | 4.01 | 65,406 |
| September 30, 2025 | 3.99 | 4.01 | 4.01 | 4.1 | 3.98 | 52,834 |
| September 29, 2025 | 4.09 | 3.99 | 3.99 | 4.15 | 3.99 | 88,553 |
| 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 |