3.65
+0.02(+0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.7 | 3.65 | 3.65 | 3.74 | 3.54 | 36,299 |
| January 13, 2026 | 3.7 | 3.63 | 3.63 | 3.87 | 3.58 | 53,088 |
| January 12, 2026 | 3.56 | 3.7 | 3.7 | 3.75 | 3.54 | 35,202 |
| January 09, 2026 | 3.87 | 3.66 | 3.66 | 3.97 | 3.62 | 48,137 |
| January 08, 2026 | 3.81 | 3.79 | 3.79 | 3.92 | 3.66 | 28,660 |
| January 07, 2026 | 3.94 | 3.82 | 3.82 | 3.94 | 3.72 | 53,270 |
| January 06, 2026 | 3.99 | 3.89 | 3.89 | 4.22 | 3.89 | 111,479 |
| January 05, 2026 | 4.1 | 4.09 | 4.09 | 4.1 | 3.76 | 199,538 |
| January 02, 2026 | 3.73 | 3.91 | 3.91 | 3.91 | 3.66 | 74,413 |
| January 01, 2026 | 3.62 | 3.73 | 3.73 | 3.84 | 3.62 | 91,751 |
| December 31, 2025 | 3.83 | 3.74 | 3.74 | 3.92 | 3.67 | 89,255 |
| December 30, 2025 | 3.93 | 3.75 | 3.75 | 4.08 | 3.74 | 99,794 |
| December 29, 2025 | 4 | 3.93 | 3.93 | 4.15 | 3.85 | 52,275 |
| December 26, 2025 | 4.02 | 4 | 4 | 4.19 | 3.96 | 85,291 |
| December 24, 2025 | 3.92 | 4 | 4 | 4.09 | 3.8 | 113,614 |
| December 23, 2025 | 3.98 | 3.93 | 3.93 | 4.1 | 3.81 | 76,116 |
| December 22, 2025 | 4.05 | 3.99 | 3.99 | 4.25 | 3.86 | 158,671 |
| December 19, 2025 | 4.16 | 4.05 | 4.05 | 4.24 | 4 | 69,614 |
| December 18, 2025 | 3.93 | 4.08 | 4.08 | 4.09 | 3.84 | 126,716 |
| December 17, 2025 | 4.14 | 4.04 | 4.04 | 4.16 | 4.04 | 135,187 |
| December 16, 2025 | 4.15 | 4.25 | 4.25 | 4.5 | 4.15 | 288,011 |
| December 15, 2025 | 4.64 | 4.36 | 4.36 | 4.77 | 4.33 | 493,718 |
| December 12, 2025 | 4.34 | 4.55 | 4.55 | 4.55 | 4.34 | 243,044 |
| December 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 74,407 |
| December 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 37,487 |
| December 09, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 107,808 |
| December 08, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 14,364 |
| December 05, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 22,985 |
| December 04, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 39,640 |
| December 03, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 22,013 |
| December 02, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 19,309 |
| December 01, 2025 | 6.54 | 6.54 | 6.54 | 6.55 | 6.54 | 363,483 |
| November 28, 2025 | 6.87 | 6.89 | 6.89 | 6.89 | 6.5 | 1.22M |
| November 27, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 397,871 |
| November 26, 2025 | 5.16 | 5.7 | 5.7 | 5.7 | 5.16 | 1.05M |
| November 25, 2025 | 4.19 | 4.75 | 4.75 | 4.75 | 3.91 | 664,466 |
| November 24, 2025 | 3.84 | 3.96 | 3.96 | 4.2 | 3.74 | 251,853 |
| November 21, 2025 | 3.59 | 3.73 | 3.73 | 3.84 | 3.5 | 139,834 |
| November 19, 2025 | 3.69 | 3.56 | 3.56 | 3.71 | 3.53 | 45,281 |
| November 18, 2025 | 3.69 | 3.62 | 3.62 | 3.79 | 3.6 | 82,401 |
| November 17, 2025 | 3.8 | 3.69 | 3.69 | 3.84 | 3.62 | 31,200 |
| November 14, 2025 | 3.7 | 3.81 | 3.81 | 3.99 | 3.53 | 177,861 |
| November 13, 2025 | 3.63 | 3.67 | 3.67 | 3.9 | 3.5 | 171,894 |
| November 12, 2025 | 3.63 | 3.55 | 3.55 | 3.63 | 3.5 | 28,098 |
| November 11, 2025 | 3.52 | 3.6 | 3.6 | 3.64 | 3.5 | 77,781 |
| November 10, 2025 | 3.6 | 3.52 | 3.52 | 3.65 | 3.5 | 81,571 |
| November 07, 2025 | 3.53 | 3.58 | 3.58 | 3.66 | 3.45 | 52,834 |
| November 06, 2025 | 3.57 | 3.53 | 3.53 | 3.95 | 3.5 | 166,545 |
| November 04, 2025 | 3.6 | 3.57 | 3.57 | 3.82 | 3.55 | 117,366 |
| November 03, 2025 | 3.61 | 3.65 | 3.65 | 4.32 | 3.6 | 144,683 |
| October 31, 2025 | 3.77 | 3.61 | 3.61 | 3.9 | 3.4 | 425,922 |
| October 30, 2025 | 3.53 | 3.45 | 3.45 | 3.61 | 3.36 | 80,352 |
| October 29, 2025 | 3.51 | 3.51 | 3.51 | 3.65 | 3.46 | 65,166 |
| October 28, 2025 | 3.8 | 3.56 | 3.56 | 3.8 | 3.51 | 41,127 |
| October 27, 2025 | 3.69 | 3.57 | 3.57 | 3.69 | 3.54 | 27,286 |
| October 24, 2025 | 3.56 | 3.61 | 3.61 | 3.79 | 3.47 | 218,173 |
| October 23, 2025 | 3.73 | 3.56 | 3.56 | 3.8 | 3.5 | 155,070 |
| October 21, 2025 | 3.73 | 3.67 | 3.67 | 3.73 | 3.62 | 15,238 |
| October 20, 2025 | 3.28 | 3.51 | 3.51 | 3.73 | 3.28 | 67,604 |
| October 17, 2025 | 3.6 | 3.47 | 3.47 | 3.61 | 3.21 | 92,803 |