5.52
-0.16(-2.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.99 | 5.55 | 5.55 | 5.99 | 5.5 | 26,127 |
| September 25, 2025 | 5.65 | 5.68 | 5.68 | 5.75 | 5.51 | 71,486 |
| September 24, 2025 | 5.58 | 5.57 | 5.57 | 5.69 | 5.52 | 7,037 |
| September 23, 2025 | 5.66 | 5.6 | 5.6 | 5.7 | 5.55 | 33,405 |
| September 22, 2025 | 5.66 | 5.62 | 5.62 | 5.66 | 5.46 | 22,323 |
| September 19, 2025 | 5.61 | 5.57 | 5.57 | 5.67 | 5.51 | 14,065 |
| September 18, 2025 | 5.66 | 5.5 | 5.5 | 5.68 | 5.46 | 10,657 |
| September 17, 2025 | 5.48 | 5.53 | 5.53 | 5.75 | 5.48 | 32,297 |
| September 16, 2025 | 5.51 | 5.48 | 5.48 | 5.59 | 5.42 | 9,774 |
| September 15, 2025 | 5.45 | 5.49 | 5.49 | 5.6 | 5.22 | 75,483 |
| September 12, 2025 | 5.69 | 5.45 | 5.45 | 5.69 | 5.36 | 36,949 |
| September 11, 2025 | 5.59 | 5.53 | 5.53 | 5.73 | 5.45 | 21,467 |
| September 10, 2025 | 5.54 | 5.59 | 5.59 | 5.8 | 5.42 | 27,085 |
| September 09, 2025 | 5.45 | 5.52 | 5.52 | 5.67 | 5.32 | 34,067 |
| September 08, 2025 | 5.88 | 5.45 | 5.45 | 5.88 | 5.18 | 91,000 |
| September 05, 2025 | 5.9 | 5.76 | 5.76 | 5.9 | 5.75 | 3,936 |
| September 04, 2025 | 5.88 | 5.84 | 5.84 | 5.97 | 5.73 | 17,805 |
| September 03, 2025 | 5.78 | 5.78 | 5.78 | 5.89 | 5.73 | 4,469 |
| September 02, 2025 | 5.86 | 5.83 | 5.83 | 5.94 | 5.77 | 7,210 |
| September 01, 2025 | 5.98 | 5.86 | 5.86 | 5.98 | 5.7 | 30,952 |
| August 29, 2025 | 5.61 | 5.88 | 5.88 | 5.97 | 5.61 | 16,624 |
| August 28, 2025 | 5.95 | 5.85 | 5.85 | 5.95 | 5.63 | 15,681 |
| August 26, 2025 | 5.95 | 5.87 | 5.87 | 5.95 | 5.57 | 37,326 |
| August 25, 2025 | 5.75 | 5.68 | 5.68 | 5.9 | 5.61 | 37,790 |
| August 22, 2025 | 5.63 | 5.75 | 5.75 | 5.94 | 5.63 | 19,310 |
| August 21, 2025 | 5.97 | 5.83 | 5.83 | 6.05 | 5.8 | 21,800 |
| August 20, 2025 | 5.96 | 5.86 | 5.86 | 5.96 | 5.84 | 11,189 |
| August 19, 2025 | 6.1 | 5.77 | 5.77 | 6.41 | 5.7 | 62,929 |
| August 18, 2025 | 6.3 | 5.83 | 5.83 | 6.3 | 5.23 | 38,465 |
| August 14, 2025 | 6.07 | 5.82 | 5.82 | 6.07 | 5.7 | 8,940 |
| August 13, 2025 | 5.76 | 5.95 | 5.95 | 6.29 | 5.65 | 21,935 |
| August 12, 2025 | 5.99 | 5.76 | 5.76 | 5.99 | 5.76 | 6,094 |
| August 11, 2025 | 6.05 | 5.79 | 5.79 | 6.19 | 5.75 | 4,982 |
| August 08, 2025 | 5.98 | 5.91 | 5.91 | 5.98 | 5.72 | 5,545 |
| August 07, 2025 | 6.14 | 5.86 | 5.86 | 6.14 | 5.55 | 13,520 |
| August 06, 2025 | 6.13 | 5.95 | 5.95 | 6.13 | 5.8 | 7,614 |
| August 05, 2025 | 6.1 | 5.85 | 5.85 | 6.1 | 5.73 | 13,461 |
| August 04, 2025 | 6.04 | 5.85 | 5.85 | 6.14 | 5.8 | 16,597 |
| August 01, 2025 | 6.14 | 6.04 | 6.04 | 6.27 | 5.76 | 34,098 |
| July 31, 2025 | 5.9 | 6.02 | 6.02 | 6.12 | 5.53 | 36,650 |
| July 30, 2025 | 5.7 | 5.83 | 5.83 | 5.87 | 5.46 | 18,152 |
| July 29, 2025 | 5.8 | 5.66 | 5.66 | 5.8 | 5.5 | 7,797 |
| July 28, 2025 | 5.84 | 5.66 | 5.66 | 5.97 | 5.57 | 20,392 |
| July 25, 2025 | 5.94 | 5.84 | 5.84 | 6.06 | 5.75 | 28,305 |
| July 24, 2025 | 6.01 | 6.06 | 6.06 | 6.14 | 5.73 | 53,419 |
| July 23, 2025 | 6.15 | 6.04 | 6.04 | 6.38 | 6.02 | 46,497 |
| July 22, 2025 | 6.69 | 6.33 | 6.33 | 6.83 | 6.33 | 110,083 |
| July 21, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 76,288 |
| July 18, 2025 | 6.06 | 6.36 | 6.36 | 6.36 | 6.05 | 78,627 |
| July 17, 2025 | 5.96 | 6.06 | 6.06 | 6.07 | 5.71 | 71,208 |
| July 16, 2025 | 5.97 | 5.79 | 5.79 | 6.05 | 5.7 | 17,066 |
| July 15, 2025 | 5.91 | 5.85 | 5.85 | 5.91 | 5.79 | 9,221 |
| July 14, 2025 | 5.76 | 5.79 | 5.79 | 5.88 | 5.68 | 12,379 |
| July 11, 2025 | 5.88 | 5.72 | 5.72 | 5.9 | 5.66 | 11,424 |
| July 10, 2025 | 5.96 | 5.8 | 5.8 | 5.96 | 5.66 | 10,953 |
| July 09, 2025 | 5.86 | 5.82 | 5.82 | 5.97 | 5.7 | 38,676 |
| July 08, 2025 | 5.62 | 5.72 | 5.72 | 5.89 | 5.56 | 23,194 |
| July 07, 2025 | 5.97 | 5.71 | 5.71 | 5.97 | 5.7 | 25,612 |
| July 04, 2025 | 5.62 | 5.86 | 5.86 | 5.96 | 5.62 | 23,105 |
| July 03, 2025 | 5.85 | 5.74 | 5.74 | 5.85 | 5.68 | 7,778 |