3.47
-0.09(-2.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.6 | 3.47 | 3.47 | 3.61 | 3.21 | 92,803 |
| October 16, 2025 | 3.62 | 3.56 | 3.56 | 3.76 | 3.5 | 36,586 |
| October 15, 2025 | 3.99 | 3.61 | 3.61 | 3.99 | 3.5 | 135,925 |
| October 14, 2025 | 3.71 | 3.71 | 3.71 | 3.89 | 3.58 | 109,270 |
| October 13, 2025 | 3.51 | 3.71 | 3.71 | 3.83 | 3.51 | 53,063 |
| October 10, 2025 | 3.8 | 3.76 | 3.76 | 3.9 | 3.66 | 29,166 |
| October 09, 2025 | 3.74 | 3.8 | 3.8 | 3.89 | 3.65 | 29,849 |
| October 08, 2025 | 3.67 | 3.74 | 3.74 | 3.84 | 3.65 | 109,280 |
| October 07, 2025 | 3.96 | 3.67 | 3.67 | 3.96 | 3.63 | 120,889 |
| October 06, 2025 | 3.61 | 3.84 | 3.84 | 3.88 | 3.51 | 219,323 |
| October 03, 2025 | 3.52 | 3.59 | 3.59 | 3.74 | 3.39 | 86,196 |
| October 01, 2025 | 3.45 | 3.52 | 3.52 | 3.64 | 3.32 | 84,839 |
| September 30, 2025 | 3.67 | 3.55 | 3.55 | 3.67 | 3.49 | 49,144 |
| September 29, 2025 | 3.55 | 3.6 | 3.6 | 3.67 | 3.55 | 10,599 |
| September 26, 2025 | 3.64 | 3.6 | 3.6 | 3.7 | 3.55 | 20,122 |
| September 25, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.52 | 25,298 |
| September 24, 2025 | 3.77 | 3.66 | 3.66 | 3.77 | 3.62 | 32,751 |
| September 23, 2025 | 3.73 | 3.72 | 3.72 | 3.75 | 3.57 | 83,767 |
| September 22, 2025 | 3.6 | 3.64 | 3.64 | 3.76 | 3.6 | 74,141 |
| September 19, 2025 | 3.74 | 3.7 | 3.7 | 3.78 | 3.64 | 36,490 |
| September 18, 2025 | 3.71 | 3.71 | 3.71 | 3.79 | 3.59 | 158,617 |
| September 17, 2025 | 3.6 | 3.64 | 3.64 | 3.95 | 3.55 | 52,550 |
| September 16, 2025 | 3.76 | 3.6 | 3.6 | 3.76 | 3.58 | 26,657 |
| September 15, 2025 | 3.49 | 3.63 | 3.63 | 3.82 | 3.49 | 44,323 |
| September 12, 2025 | 3.57 | 3.49 | 3.49 | 3.59 | 3.46 | 97,207 |
| September 11, 2025 | 3.69 | 3.44 | 3.44 | 3.72 | 3.43 | 92,971 |
| September 10, 2025 | 3.55 | 3.48 | 3.48 | 3.73 | 3.46 | 136,608 |
| September 09, 2025 | 3.61 | 3.47 | 3.47 | 3.69 | 3.45 | 87,737 |
| September 08, 2025 | 3.73 | 3.6 | 3.6 | 3.84 | 3.59 | 57,767 |
| September 05, 2025 | 3.83 | 3.66 | 3.66 | 3.93 | 3.65 | 187,070 |
| September 04, 2025 | 3.8 | 3.74 | 3.74 | 3.99 | 3.67 | 130,118 |
| September 03, 2025 | 3.73 | 3.79 | 3.79 | 4.03 | 3.57 | 26,442 |
| September 02, 2025 | 3.75 | 3.72 | 3.72 | 3.91 | 3.64 | 39,413 |
| September 01, 2025 | 3.81 | 3.63 | 3.63 | 3.81 | 3.45 | 32,288 |
| August 29, 2025 | 3.54 | 3.57 | 3.57 | 3.7 | 3.54 | 41,526 |
| August 28, 2025 | 3.45 | 3.54 | 3.54 | 3.78 | 3.45 | 56,561 |
| August 26, 2025 | 3.99 | 3.58 | 3.58 | 3.99 | 3.56 | 35,631 |
| August 25, 2025 | 3.98 | 3.77 | 3.77 | 3.98 | 3.7 | 61,860 |
| August 22, 2025 | 3.62 | 3.71 | 3.71 | 3.85 | 3.54 | 66,539 |
| August 21, 2025 | 3.68 | 3.66 | 3.66 | 3.71 | 3.43 | 94,259 |
| August 20, 2025 | 3.53 | 3.61 | 3.61 | 3.71 | 3.36 | 56,264 |
| August 19, 2025 | 3.52 | 3.46 | 3.46 | 3.67 | 3.43 | 33,248 |
| 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 |