3.52
-0.07(-1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.59 | 3.52 | 3.52 | 3.7 | 3.23 | 182,919 |
| August 14, 2025 | 3.62 | 3.59 | 3.59 | 3.74 | 3.47 | 68,934 |
| August 13, 2025 | 3.99 | 3.55 | 3.55 | 3.99 | 3.42 | 96,084 |
| August 12, 2025 | 3.97 | 3.69 | 3.69 | 3.97 | 3.52 | 100,091 |
| August 11, 2025 | 3.95 | 3.67 | 3.67 | 3.95 | 3.35 | 109,773 |
| August 08, 2025 | 3.88 | 3.63 | 3.63 | 3.88 | 3.29 | 167,598 |
| August 07, 2025 | 3.61 | 3.53 | 3.53 | 3.61 | 3.36 | 13,703 |
| August 06, 2025 | 3.51 | 3.46 | 3.46 | 3.56 | 3.43 | 24,784 |
| August 05, 2025 | 3.65 | 3.43 | 3.43 | 3.68 | 3.4 | 72,773 |
| August 04, 2025 | 3.54 | 3.58 | 3.58 | 3.72 | 3.54 | 23,781 |
| August 01, 2025 | 3.7 | 3.67 | 3.67 | 3.77 | 3.54 | 40,249 |
| July 31, 2025 | 3.82 | 3.63 | 3.63 | 3.9 | 3.63 | 83,722 |
| July 30, 2025 | 3.8 | 3.83 | 3.83 | 3.89 | 3.58 | 73,189 |
| July 29, 2025 | 3.45 | 3.71 | 3.71 | 3.82 | 3.45 | 87,539 |
| July 28, 2025 | 3.76 | 3.64 | 3.64 | 3.99 | 3.64 | 74,877 |
| July 25, 2025 | 4.24 | 3.84 | 3.84 | 4.24 | 3.83 | 356,307 |
| July 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | 259,232 |
| July 23, 2025 | 3.75 | 3.85 | 3.85 | 3.85 | 3.7 | 202,982 |
| July 22, 2025 | 3.66 | 3.67 | 3.67 | 3.67 | 3.56 | 243,756 |
| July 21, 2025 | 3.35 | 3.5 | 3.5 | 3.5 | 3.35 | 134,792 |
| July 18, 2025 | 3.29 | 3.34 | 3.34 | 3.38 | 3.2 | 68,671 |
| July 17, 2025 | 3.48 | 3.27 | 3.27 | 3.49 | 3.25 | 116,816 |
| July 16, 2025 | 3.21 | 3.36 | 3.36 | 3.37 | 3.2 | 108,333 |
| July 15, 2025 | 3.27 | 3.21 | 3.21 | 3.27 | 3.2 | 39,791 |
| July 14, 2025 | 3.2 | 3.2 | 3.2 | 3.27 | 3.1 | 77,046 |
| July 11, 2025 | 3.33 | 3.14 | 3.14 | 3.4 | 3.13 | 52,268 |
| July 10, 2025 | 3.23 | 3.3 | 3.3 | 3.35 | 3.11 | 55,133 |
| July 09, 2025 | 3.27 | 3.23 | 3.23 | 3.35 | 3.12 | 56,088 |
| July 08, 2025 | 3.2 | 3.21 | 3.21 | 3.3 | 3.12 | 32,832 |
| July 07, 2025 | 3.2 | 3.27 | 3.27 | 3.36 | 3.2 | 20,009 |
| July 04, 2025 | 3.45 | 3.36 | 3.36 | 3.45 | 3.2 | 151,659 |
| July 03, 2025 | 3.3 | 3.37 | 3.37 | 3.38 | 3.2 | 126,204 |
| July 02, 2025 | 3.37 | 3.22 | 3.22 | 3.5 | 3.2 | 98,046 |
| July 01, 2025 | 3.25 | 3.37 | 3.37 | 3.4 | 3.14 | 31,487 |
| June 30, 2025 | 3.29 | 3.25 | 3.25 | 3.45 | 3.12 | 120,606 |
| June 27, 2025 | 3.3 | 3.29 | 3.29 | 3.3 | 3.29 | 7,983 |
| June 26, 2025 | 3.28 | 3.3 | 3.3 | 3.3 | 3.28 | 2,772 |
| June 25, 2025 | 3.35 | 3.28 | 3.28 | 3.38 | 3.28 | 15,099 |
| June 24, 2025 | 3.38 | 3.35 | 3.35 | 3.4 | 3.35 | 14,609 |
| June 23, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.35 | 2,954 |
| June 20, 2025 | 3.42 | 3.42 | 3.42 | 3.43 | 3.42 | 3,152 |
| June 19, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3,435 |
| June 18, 2025 | 3.64 | 3.57 | 3.57 | 3.64 | 3.57 | 2,068 |
| June 17, 2025 | 3.69 | 3.65 | 3.65 | 3.69 | 3.65 | 3,970 |
| June 16, 2025 | 3.72 | 3.69 | 3.69 | 3.72 | 3.69 | 24,594 |
| June 13, 2025 | 3.66 | 3.72 | 3.72 | 3.72 | 3.65 | 54,447 |
| June 12, 2025 | 3.64 | 3.65 | 3.65 | 3.65 | 3.64 | 72,759 |
| June 11, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 49,368 |
| June 10, 2025 | 3.45 | 3.51 | 3.51 | 3.51 | 3.45 | 76,265 |
| June 09, 2025 | 3.45 | 3.46 | 3.46 | 3.46 | 3.45 | 35,367 |
| June 06, 2025 | 3.41 | 3.4 | 3.4 | 3.41 | 3.4 | 38,735 |
| June 05, 2025 | 3.4 | 3.36 | 3.36 | 3.4 | 3.34 | 12,781 |
| June 04, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 1,431 |
| June 03, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.47 | 5,253 |
| June 02, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 19,579 |
| May 30, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 18,122 |
| May 29, 2025 | 3.6 | 3.63 | 3.63 | 3.63 | 3.6 | 4,115 |
| May 28, 2025 | 3.55 | 3.6 | 3.6 | 3.6 | 3.55 | 35,219 |
| May 27, 2025 | 3.64 | 3.6 | 3.6 | 3.64 | 3.58 | 20,565 |
| May 26, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 16,435 |