5.99
-0.14(-2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 6.23 | 6.18 | 6.18 | 6.44 | 6.1 | 35,717 |
| September 04, 2025 | 6.35 | 6.26 | 6.26 | 6.43 | 5.97 | 54,483 |
| September 03, 2025 | 6.36 | 6.16 | 6.16 | 6.36 | 6.05 | 20,536 |
| September 02, 2025 | 6.53 | 6.16 | 6.16 | 6.53 | 6.02 | 65,179 |
| September 01, 2025 | 6.27 | 6.31 | 6.31 | 6.45 | 6.02 | 30,911 |
| August 29, 2025 | 6.57 | 6.26 | 6.26 | 6.74 | 6.2 | 37,548 |
| August 28, 2025 | 6.71 | 6.44 | 6.44 | 6.72 | 6.37 | 27,293 |
| August 26, 2025 | 6.78 | 6.71 | 6.71 | 6.78 | 6.53 | 21,463 |
| August 25, 2025 | 6.8 | 6.66 | 6.66 | 6.8 | 6.54 | 16,459 |
| August 22, 2025 | 7.22 | 6.57 | 6.57 | 7.22 | 6.56 | 104,623 |
| August 21, 2025 | 6.32 | 6.88 | 6.88 | 6.88 | 6.32 | 75,581 |
| August 20, 2025 | 6.78 | 6.56 | 6.56 | 6.89 | 6.52 | 55,459 |
| August 19, 2025 | 7.1 | 6.78 | 6.78 | 7.13 | 6.56 | 85,138 |
| August 18, 2025 | 6.75 | 6.84 | 6.84 | 6.88 | 6.61 | 23,307 |
| August 14, 2025 | 6.99 | 6.57 | 6.57 | 6.99 | 6.54 | 39,807 |
| August 13, 2025 | 6.9 | 6.89 | 6.89 | 7.27 | 6.69 | 62,539 |
| August 12, 2025 | 6.99 | 7.05 | 7.05 | 7.29 | 6.98 | 27,083 |
| August 11, 2025 | 7.14 | 6.99 | 6.99 | 7.14 | 6.63 | 19,313 |