2.07
+0.09000007(+4.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 359,547 |
| December 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 148,278 |
| December 23, 2025 | 1.82 | 1.89 | 1.89 | 1.89 | 1.82 | 278,571 |
| December 22, 2025 | 1.72 | 1.8 | 1.8 | 1.8 | 1.64 | 1.58M |
| December 19, 2025 | 1.72 | 1.72 | 1.72 | 1.76 | 1.72 | 1.23M |
| December 18, 2025 | 1.81 | 1.81 | 1.81 | 1.95 | 1.81 | 3.06M |
| December 17, 2025 | 1.94 | 1.9 | 1.9 | 1.98 | 1.9 | 2.36M |
| December 16, 2025 | 1.99 | 1.99 | 1.99 | 2.19 | 1.99 | 10.79M |
| December 15, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 334,492 |
| December 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 365,719 |
| December 11, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 466,349 |
| December 10, 2025 | 2.66 | 2.42 | 2.42 | 2.66 | 2.42 | 13.6M |
| December 09, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 562,172 |
| December 08, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 740,540 |
| December 05, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 1.27M |
| December 04, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 912,328 |
| December 03, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 1.86M |
| December 02, 2025 | 2 | 2 | 2 | 2 | 2 | 27.09M |
| December 01, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.27M |
| November 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 954,590 |
| November 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.05M |
| November 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 671,143 |
| November 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.52 | 8.54M |
| November 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.37 | 20.4M |
| November 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.02M |
| November 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 744,119 |
| November 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 665,454 |
| November 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.1 | 16.42M |
| November 14, 2025 | 1.02 | 1.1 | 1.1 | 1.1 | 0.93 | 13.3M |
| November 13, 2025 | 1.02 | 1.01 | 1.01 | 1.11 | 0.99 | 278,017 |
| November 12, 2025 | 0.95 | 1.01 | 1.01 | 1.02 | 0.93 | 997,925 |
| November 11, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.89 | 151,858 |
| November 10, 2025 | 0.93 | 0.91 | 0.91 | 0.93 | 0.87 | 241,987 |
| November 07, 2025 | 0.92 | 0.91 | 0.91 | 0.92 | 0.88 | 67,825 |
| November 06, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.88 | 148,563 |
| November 04, 2025 | 0.92 | 0.88 | 0.88 | 0.93 | 0.88 | 238,590 |
| November 03, 2025 | 0.9 | 0.91 | 0.91 | 0.93 | 0.9 | 179,931 |
| October 31, 2025 | 0.92 | 0.91 | 0.91 | 0.93 | 0.9 | 255,218 |
| October 30, 2025 | 0.94 | 0.92 | 0.92 | 0.98 | 0.91 | 316,967 |
| October 29, 2025 | 0.99 | 0.95 | 0.95 | 0.99 | 0.9 | 276,927 |
| October 28, 2025 | 0.91 | 0.96 | 0.96 | 1 | 0.91 | 401,040 |
| October 27, 2025 | 1.05 | 0.97 | 0.97 | 1.05 | 0.89 | 460,755 |
| October 24, 2025 | 1.03 | 0.99 | 0.99 | 1.03 | 0.98 | 839,719 |
| October 23, 2025 | 1.01 | 0.99 | 0.99 | 1.01 | 0.97 | 147,192 |
| October 21, 2025 | 0.96 | 0.99 | 0.99 | 1.03 | 0.96 | 55,559 |
| October 20, 2025 | 1 | 0.98 | 0.98 | 1 | 0.9 | 237,847 |
| October 17, 2025 | 1 | 0.99 | 0.99 | 1 | 0.97 | 218,227 |
| October 16, 2025 | 1.03 | 0.99 | 0.99 | 1.06 | 0.98 | 430,832 |
| October 15, 2025 | 0.97 | 0.99 | 0.99 | 1.06 | 0.97 | 348,550 |
| October 14, 2025 | 1.03 | 0.97 | 0.97 | 1.03 | 0.95 | 281,421 |
| October 13, 2025 | 1.02 | 0.99 | 0.99 | 1.02 | 0.97 | 247,790 |
| October 10, 2025 | 1.03 | 1.02 | 1.02 | 1.04 | 0.98 | 101,326 |
| October 09, 2025 | 1.07 | 1.03 | 1.03 | 1.07 | 1 | 292,231 |
| October 08, 2025 | 1 | 0.98 | 0.98 | 1.04 | 0.97 | 188,343 |
| October 07, 2025 | 1.01 | 0.98 | 0.98 | 1.02 | 0.97 | 294,081 |
| October 06, 2025 | 0.97 | 0.99 | 0.99 | 1.03 | 0.97 | 189,790 |
| October 03, 2025 | 1.01 | 1.01 | 1.01 | 1.05 | 1.01 | 220,859 |
| October 01, 2025 | 0.95 | 1 | 1 | 1.02 | 0.95 | 201,909 |
| September 30, 2025 | 1.05 | 0.98 | 0.98 | 1.05 | 0.98 | 242,591 |
| September 29, 2025 | 0.98 | 1.01 | 1.01 | 1.03 | 0.98 | 91,105 |