3.36
+0.16(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.06 | 3.2 | 3.2 | 3.2 | 3.06 | 229,666 |
| September 29, 2025 | 2.97 | 3.05 | 3.05 | 3.05 | 2.77 | 122,346 |
| September 26, 2025 | 2.81 | 2.91 | 2.91 | 2.94 | 2.66 | 244,176 |
| September 25, 2025 | 2.83 | 2.81 | 2.81 | 2.89 | 2.76 | 98,998 |
| September 24, 2025 | 2.95 | 2.83 | 2.83 | 2.97 | 2.83 | 195,833 |
| September 23, 2025 | 3.01 | 2.98 | 2.98 | 3.14 | 2.98 | 306,898 |
| September 22, 2025 | 3.26 | 3.14 | 3.14 | 3.33 | 3.09 | 224,333 |
| September 19, 2025 | 3.29 | 3.26 | 3.26 | 3.29 | 3.04 | 136,841 |
| September 18, 2025 | 3.15 | 3.19 | 3.19 | 3.3 | 3.15 | 115,648 |
| September 17, 2025 | 3.29 | 3.21 | 3.21 | 3.46 | 3.16 | 188,039 |
| September 16, 2025 | 3.17 | 3.3 | 3.3 | 3.4 | 3.17 | 112,867 |
| September 15, 2025 | 3.14 | 3.27 | 3.27 | 3.29 | 3.14 | 226,612 |
| September 12, 2025 | 3.16 | 3.14 | 3.14 | 3.16 | 3.14 | 24,465 |
| September 11, 2025 | 3.23 | 3.16 | 3.16 | 3.23 | 3.16 | 37,514 |
| September 10, 2025 | 3.22 | 3.23 | 3.23 | 3.23 | 3.22 | 63,776 |
| September 09, 2025 | 3.36 | 3.29 | 3.29 | 3.36 | 3.29 | 109,439 |
| September 08, 2025 | 3.42 | 3.36 | 3.36 | 3.42 | 3.36 | 60,335 |
| September 05, 2025 | 3.5 | 3.42 | 3.42 | 3.5 | 3.42 | 35,363 |
| September 04, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.43 | 63,048 |
| September 03, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.48 | 104,644 |
| September 02, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 50,322 |
| September 01, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 101,105 |
| August 29, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 38,696 |
| August 28, 2025 | 3.41 | 3.4 | 3.4 | 3.41 | 3.4 | 88,611 |
| August 26, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 23,088 |
| August 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 29,106 |
| August 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 13,975 |
| August 21, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 51,747 |
| August 20, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 80,004 |
| August 19, 2025 | 3.72 | 3.87 | 3.87 | 3.87 | 3.72 | 526,461 |
| August 18, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 19,648 |
| August 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 25,887 |
| August 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 163,253 |
| August 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 69,923 |
| August 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 23,772 |
| August 08, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 37,540 |
| August 07, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 37,854 |
| August 06, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 167,076 |
| August 05, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.07 | 1.88M |
| August 04, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 277,112 |
| August 01, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 476,732 |
| July 31, 2025 | 3.71 | 3.9 | 3.9 | 3.9 | 3.71 | 528,480 |
| July 30, 2025 | 3.48 | 3.72 | 3.72 | 3.72 | 3.48 | 837,567 |
| July 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 245,694 |
| July 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 137,464 |
| July 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 81,962 |
| July 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 206,745 |
| July 23, 2025 | 4.4 | 4.37 | 4.37 | 4.49 | 4.37 | 484,654 |
| July 22, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.54 | 2M |
| July 21, 2025 | 4.13 | 4.19 | 4.19 | 4.19 | 4.07 | 2.04M |
| July 18, 2025 | 3.76 | 3.81 | 3.81 | 3.81 | 3.52 | 3.75M |
| July 17, 2025 | 2.79 | 3.18 | 3.18 | 3.18 | 2.67 | 2.95M |
| July 16, 2025 | 2.5 | 2.65 | 2.65 | 2.74 | 2.41 | 934,498 |
| July 15, 2025 | 2.31 | 2.5 | 2.5 | 2.6 | 2.31 | 532,184 |
| July 14, 2025 | 2.42 | 2.36 | 2.36 | 2.48 | 2.35 | 304,085 |
| July 11, 2025 | 2.26 | 2.37 | 2.37 | 2.43 | 2.26 | 304,311 |
| July 10, 2025 | 2.3 | 2.3 | 2.3 | 2.37 | 2.28 | 134,349 |
| July 09, 2025 | 2.32 | 2.3 | 2.3 | 2.35 | 2.27 | 122,923 |
| July 08, 2025 | 2.33 | 2.29 | 2.29 | 2.34 | 2.27 | 101,940 |
| July 07, 2025 | 2.27 | 2.29 | 2.29 | 2.35 | 2.27 | 89,768 |