5.76
-0.03(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.87 | 5.79 | 5.79 | 5.9 | 5.71 | 9,308 |
| December 03, 2025 | 5.76 | 5.85 | 5.85 | 5.88 | 5.75 | 18,323 |
| December 02, 2025 | 5.99 | 5.75 | 5.75 | 5.99 | 5.67 | 15,548 |
| December 01, 2025 | 5.83 | 5.8 | 5.8 | 5.98 | 5.37 | 23,901 |
| November 28, 2025 | 5.92 | 5.83 | 5.83 | 5.92 | 5.67 | 9,944 |
| November 27, 2025 | 5.98 | 5.92 | 5.92 | 5.99 | 5.72 | 23,857 |
| November 26, 2025 | 5.97 | 5.84 | 5.84 | 5.97 | 5.66 | 17,731 |
| November 25, 2025 | 5.7 | 5.81 | 5.81 | 6.04 | 5.66 | 37,311 |
| November 24, 2025 | 5.95 | 5.7 | 5.7 | 5.95 | 5.7 | 11,651 |
| November 21, 2025 | 6.19 | 5.95 | 5.95 | 6.19 | 5.77 | 11,039 |
| November 19, 2025 | 6.07 | 5.78 | 5.78 | 6.07 | 5.75 | 21,792 |
| November 18, 2025 | 5.94 | 5.93 | 5.93 | 6.18 | 5.66 | 18,431 |
| November 17, 2025 | 6.14 | 5.94 | 5.94 | 6.14 | 5.93 | 34,801 |
| November 14, 2025 | 6.36 | 6.02 | 6.02 | 6.36 | 5.92 | 43,302 |
| November 13, 2025 | 6.23 | 5.95 | 5.95 | 6.23 | 5.8 | 97,531 |
| November 12, 2025 | 6.11 | 6.1 | 6.1 | 6.15 | 5.91 | 21,332 |
| November 11, 2025 | 5.97 | 5.99 | 5.99 | 6.54 | 5.65 | 63,897 |
| November 10, 2025 | 5.9 | 5.95 | 5.95 | 6.1 | 5.85 | 28,470 |
| November 07, 2025 | 6.01 | 5.99 | 5.99 | 6.11 | 5.85 | 40,051 |
| November 06, 2025 | 6.15 | 6.13 | 6.13 | 6.25 | 5.94 | 59,420 |
| November 04, 2025 | 6.24 | 6.17 | 6.17 | 6.77 | 5.85 | 76,458 |
| November 03, 2025 | 6.25 | 6.16 | 6.16 | 6.25 | 5.88 | 14,111 |
| October 31, 2025 | 6.2 | 6.05 | 6.05 | 6.2 | 5.85 | 65,107 |
| October 30, 2025 | 6 | 5.94 | 5.94 | 6.01 | 5.85 | 18,262 |
| October 29, 2025 | 6.19 | 5.98 | 5.98 | 6.19 | 5.75 | 65,535 |
| October 28, 2025 | 6 | 5.79 | 5.79 | 6 | 5.72 | 32,935 |
| October 27, 2025 | 5.83 | 5.97 | 5.97 | 5.99 | 5.7 | 34,903 |
| October 24, 2025 | 6.28 | 5.83 | 5.83 | 6.28 | 5.48 | 131,387 |
| October 23, 2025 | 6.59 | 6.08 | 6.08 | 6.59 | 5.75 | 47,242 |
| October 21, 2025 | 6.68 | 6.3 | 6.3 | 6.68 | 5.86 | 21,947 |
| October 20, 2025 | 6.5 | 6.49 | 6.49 | 6.52 | 6.4 | 10,432 |
| October 17, 2025 | 6.42 | 6.5 | 6.5 | 6.54 | 6.3 | 18,205 |
| October 16, 2025 | 6.56 | 6.41 | 6.41 | 6.7 | 6.39 | 60,168 |
| October 15, 2025 | 6.37 | 6.37 | 6.37 | 6.6 | 6.36 | 26,452 |
| October 14, 2025 | 6.33 | 6.37 | 6.37 | 6.6 | 6.32 | 48,354 |
| October 13, 2025 | 6.8 | 6.32 | 6.32 | 6.8 | 6.25 | 44,916 |
| October 10, 2025 | 6.8 | 6.71 | 6.71 | 6.89 | 6.57 | 29,795 |
| October 09, 2025 | 6.62 | 6.68 | 6.68 | 7.27 | 6.4 | 85,578 |
| October 08, 2025 | 6.13 | 6.62 | 6.62 | 7.21 | 6.13 | 68,022 |
| October 07, 2025 | 6.8 | 6.56 | 6.56 | 6.8 | 6.53 | 30,085 |
| October 06, 2025 | 6.63 | 6.75 | 6.75 | 6.81 | 6.35 | 17,139 |
| October 03, 2025 | 6.78 | 6.6 | 6.6 | 6.78 | 6.5 | 27,581 |
| October 01, 2025 | 6.5 | 6.63 | 6.63 | 6.88 | 6.36 | 6,855 |
| September 30, 2025 | 6.5 | 6.63 | 6.63 | 6.9 | 6.5 | 16,342 |
| September 29, 2025 | 7.18 | 6.72 | 6.72 | 7.18 | 6.63 | 55,888 |
| September 26, 2025 | 7.27 | 6.98 | 6.98 | 7.29 | 6.81 | 13,896 |
| September 25, 2025 | 7.4 | 7.13 | 7.13 | 7.4 | 6.84 | 18,319 |
| September 24, 2025 | 6.65 | 7.13 | 7.13 | 7.21 | 6.65 | 17,113 |
| September 23, 2025 | 6.55 | 6.87 | 6.87 | 6.87 | 6.33 | 66,076 |
| September 22, 2025 | 6.9 | 6.55 | 6.55 | 7.1 | 6.52 | 75,663 |
| September 19, 2025 | 7.11 | 6.87 | 6.87 | 7.35 | 6.83 | 35,372 |
| September 18, 2025 | 7.49 | 7.11 | 7.11 | 7.52 | 7.11 | 85,975 |
| September 17, 2025 | 7.64 | 7.49 | 7.49 | 7.79 | 7.17 | 186,820 |
| September 16, 2025 | 7.39 | 7.42 | 7.42 | 7.42 | 7.24 | 47,796 |
| September 15, 2025 | 7.04 | 7.07 | 7.07 | 7.07 | 7 | 26,347 |
| September 12, 2025 | 6.55 | 6.74 | 6.74 | 6.74 | 6.4 | 56,689 |
| September 11, 2025 | 6.22 | 6.42 | 6.42 | 6.56 | 6.14 | 27,035 |
| September 10, 2025 | 6.5 | 6.35 | 6.35 | 6.5 | 6.03 | 27,808 |
| September 09, 2025 | 6.25 | 6.3 | 6.3 | 6.39 | 6.1 | 16,640 |
| September 08, 2025 | 6.3 | 6.22 | 6.22 | 6.4 | 6.18 | 23,618 |