5.31
-0.28(-5.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |