5.22
-0.23(-4.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 5.5 | 5.22 | 5.22 | 5.5 | 5.22 | 120,482 |
| October 23, 2025 | 5.6 | 5.45 | 5.45 | 5.82 | 5.37 | 126,312 |
| October 21, 2025 | 5.6 | 5.59 | 5.59 | 5.76 | 5.53 | 21,649 |
| October 20, 2025 | 5.77 | 5.79 | 5.79 | 5.95 | 5.54 | 9,429 |
| October 17, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.51 | 26,288 |
| October 16, 2025 | 5.8 | 5.68 | 5.68 | 5.8 | 5.6 | 12,625 |
| October 15, 2025 | 5.8 | 5.67 | 5.67 | 5.9 | 5.62 | 45,610 |
| October 14, 2025 | 5.76 | 5.7 | 5.7 | 5.76 | 5.63 | 15,069 |
| October 13, 2025 | 5.87 | 5.76 | 5.76 | 5.87 | 5.7 | 11,919 |
| October 10, 2025 | 5.94 | 5.84 | 5.84 | 6.05 | 5.7 | 29,155 |
| October 09, 2025 | 5.69 | 5.87 | 5.87 | 5.93 | 5.68 | 37,777 |
| October 08, 2025 | 5.94 | 5.81 | 5.81 | 6.1 | 5.75 | 28,308 |
| October 07, 2025 | 5.8 | 5.89 | 5.89 | 5.93 | 5.72 | 15,375 |
| October 06, 2025 | 5.78 | 5.76 | 5.76 | 5.88 | 5.6 | 16,825 |
| October 03, 2025 | 5.66 | 5.75 | 5.75 | 5.95 | 5.66 | 11,305 |
| October 01, 2025 | 5.52 | 5.75 | 5.75 | 5.91 | 5.52 | 38,706 |
| September 30, 2025 | 5.74 | 5.61 | 5.61 | 5.74 | 5.56 | 10,499 |
| September 29, 2025 | 5.75 | 5.74 | 5.74 | 5.87 | 5.4 | 32,644 |
| 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 |