5.11
+0.15(+3.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.97 | 5.11 | 5.11 | 5.55 | 4.93 | 39,248 |
| December 23, 2025 | 5.07 | 4.96 | 4.96 | 5.07 | 4.93 | 15,119 |
| December 22, 2025 | 5.2 | 5.07 | 5.07 | 5.2 | 4.86 | 17,226 |
| December 19, 2025 | 4.96 | 5.06 | 5.06 | 5.09 | 4.8 | 13,242 |
| December 18, 2025 | 5.07 | 4.98 | 4.98 | 5.07 | 4.56 | 20,033 |
| December 17, 2025 | 5.1 | 4.99 | 4.99 | 5.14 | 4.95 | 9,497 |
| December 16, 2025 | 5 | 4.99 | 4.99 | 5.2 | 4.96 | 10,960 |
| December 15, 2025 | 5.2 | 5.04 | 5.04 | 5.2 | 4.98 | 7,057 |
| December 12, 2025 | 5.08 | 5.05 | 5.05 | 5.2 | 5.02 | 17,576 |
| December 11, 2025 | 5.11 | 5.08 | 5.08 | 5.34 | 5 | 28,181 |
| December 10, 2025 | 5.05 | 5.15 | 5.15 | 5.5 | 5.01 | 154,432 |
| December 09, 2025 | 4.85 | 4.95 | 4.95 | 5.09 | 4.85 | 8,846 |
| December 08, 2025 | 4.99 | 4.96 | 4.96 | 5.18 | 4.95 | 54,043 |
| December 05, 2025 | 4.98 | 4.88 | 4.88 | 6 | 4.16 | 311,520 |
| December 04, 2025 | 4.97 | 5.09 | 5.09 | 5.12 | 4.95 | 17,430 |
| December 03, 2025 | 4.99 | 4.95 | 4.95 | 5.1 | 4.95 | 5,711 |
| December 02, 2025 | 4.92 | 4.99 | 4.99 | 5.13 | 4.91 | 14,172 |
| December 01, 2025 | 5 | 4.92 | 4.92 | 5 | 4.82 | 24,386 |
| November 28, 2025 | 5.04 | 4.88 | 4.88 | 5.12 | 4.85 | 47,148 |
| November 27, 2025 | 5.12 | 4.92 | 4.92 | 5.12 | 4.86 | 58,668 |
| November 26, 2025 | 5.4 | 5 | 5 | 5.4 | 4.87 | 83,540 |
| November 25, 2025 | 5.51 | 5.17 | 5.17 | 6 | 5.12 | 126,462 |
| November 24, 2025 | 4.97 | 5.44 | 5.44 | 6.08 | 4.88 | 535,302 |
| November 21, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 4.95 | 6,689 |
| November 19, 2025 | 5.06 | 4.95 | 4.95 | 5.09 | 4.95 | 23,763 |
| November 18, 2025 | 5.01 | 5.03 | 5.03 | 5.11 | 5 | 16,011 |
| November 17, 2025 | 5.01 | 5.07 | 5.07 | 5.15 | 5 | 14,520 |
| November 14, 2025 | 5.01 | 5.04 | 5.04 | 5.2 | 4.78 | 36,216 |
| November 13, 2025 | 5.1 | 5.1 | 5.1 | 5.19 | 5.01 | 8,766 |
| November 12, 2025 | 5.23 | 5.1 | 5.1 | 5.38 | 4.95 | 54,072 |
| November 11, 2025 | 4.98 | 5.14 | 5.14 | 5.24 | 4.9 | 21,396 |
| November 10, 2025 | 4.99 | 4.97 | 4.97 | 5.04 | 4.89 | 4,194 |
| November 07, 2025 | 4.99 | 4.99 | 4.99 | 5.08 | 4.86 | 10,102 |
| November 06, 2025 | 5.19 | 4.96 | 4.96 | 5.19 | 4.82 | 34,411 |
| November 04, 2025 | 5.12 | 5.09 | 5.09 | 5.22 | 5.04 | 20,609 |
| November 03, 2025 | 5.24 | 5.13 | 5.13 | 5.24 | 5.11 | 13,678 |
| October 31, 2025 | 5.37 | 5.15 | 5.15 | 5.37 | 5.12 | 27,685 |
| October 30, 2025 | 5.19 | 5.25 | 5.25 | 5.34 | 5.12 | 13,599 |
| October 29, 2025 | 5.18 | 5.14 | 5.14 | 5.29 | 5 | 107,690 |
| October 28, 2025 | 5.08 | 5.09 | 5.09 | 5.29 | 5 | 97,101 |
| October 27, 2025 | 5.17 | 5.08 | 5.08 | 5.35 | 5.03 | 122,192 |
| 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 |