7.83
-0.34(-4.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 8.05 | 7.83 | 7.83 | 8.17 | 7.5 | 94,668 |
| January 20, 2026 | 8.3 | 8.17 | 8.17 | 8.59 | 8.05 | 69,283 |
| January 19, 2026 | 8.75 | 8.42 | 8.42 | 8.75 | 8.31 | 83,148 |
| January 16, 2026 | 8.5 | 8.56 | 8.56 | 8.8 | 8.21 | 57,763 |
| January 14, 2026 | 8.85 | 8.53 | 8.53 | 8.85 | 8.32 | 40,490 |
| January 13, 2026 | 8.35 | 8.45 | 8.45 | 8.6 | 8.35 | 83,433 |
| January 12, 2026 | 8.88 | 8.32 | 8.32 | 8.88 | 8.29 | 68,333 |
| January 09, 2026 | 8.41 | 8.48 | 8.48 | 8.69 | 8.21 | 60,177 |
| January 08, 2026 | 8.7 | 8.62 | 8.62 | 8.82 | 8.58 | 42,008 |
| January 07, 2026 | 8.85 | 8.7 | 8.7 | 8.92 | 8.69 | 47,742 |
| January 06, 2026 | 8.75 | 8.8 | 8.8 | 9.24 | 8.61 | 210,714 |
| January 05, 2026 | 8.68 | 8.65 | 8.65 | 9 | 8.63 | 39,857 |
| January 02, 2026 | 8.61 | 8.76 | 8.76 | 8.87 | 8.61 | 72,572 |
| January 01, 2026 | 8.91 | 8.71 | 8.71 | 8.91 | 8.66 | 35,326 |
| December 31, 2025 | 8.75 | 8.74 | 8.74 | 8.85 | 8.6 | 60,836 |
| December 30, 2025 | 8.87 | 8.72 | 8.72 | 8.87 | 8.44 | 76,660 |
| December 29, 2025 | 9 | 8.52 | 8.52 | 9 | 8.37 | 86,634 |
| December 26, 2025 | 8.68 | 8.67 | 8.67 | 8.84 | 8.65 | 60,703 |
| December 24, 2025 | 8.95 | 8.72 | 8.72 | 8.95 | 8.41 | 58,803 |
| December 23, 2025 | 8.84 | 8.65 | 8.65 | 9.28 | 7.67 | 281,052 |
| December 22, 2025 | 8.95 | 8.84 | 8.84 | 9 | 8.51 | 90,593 |
| December 19, 2025 | 8.78 | 8.77 | 8.77 | 8.99 | 8.71 | 33,847 |
| December 18, 2025 | 8.71 | 8.78 | 8.78 | 9.05 | 8.14 | 89,897 |
| December 17, 2025 | 9 | 8.88 | 8.88 | 9.33 | 8.78 | 96,591 |
| December 16, 2025 | 8.99 | 8.84 | 8.84 | 8.99 | 8.7 | 56,460 |
| December 15, 2025 | 8.99 | 8.85 | 8.85 | 8.99 | 8.6 | 68,305 |
| December 12, 2025 | 9 | 8.67 | 8.67 | 9 | 8.49 | 96,621 |
| December 11, 2025 | 9 | 8.87 | 8.87 | 9 | 8.81 | 66,276 |
| December 10, 2025 | 9.07 | 8.87 | 8.87 | 9.17 | 8.8 | 49,904 |
| December 09, 2025 | 9.21 | 8.89 | 8.89 | 9.21 | 8.65 | 53,483 |
| December 08, 2025 | 8.56 | 8.85 | 8.85 | 9.14 | 8.56 | 109,618 |
| December 05, 2025 | 8.8 | 8.86 | 8.86 | 10.19 | 8.78 | 570,828 |
| December 04, 2025 | 8.93 | 8.71 | 8.71 | 8.93 | 8.7 | 40,464 |
| December 03, 2025 | 8.79 | 8.83 | 8.83 | 8.96 | 8.67 | 164,952 |
| December 02, 2025 | 8.71 | 8.79 | 8.79 | 8.93 | 8.71 | 67,919 |
| December 01, 2025 | 8.67 | 8.92 | 8.92 | 9.08 | 8.67 | 128,521 |
| November 28, 2025 | 8.9 | 8.82 | 8.82 | 8.9 | 8.76 | 47,816 |
| November 27, 2025 | 8.65 | 8.81 | 8.81 | 8.99 | 8.65 | 81,244 |
| November 26, 2025 | 9.27 | 8.77 | 8.77 | 9.27 | 8.18 | 68,573 |
| November 25, 2025 | 8.71 | 8.8 | 8.8 | 8.94 | 8.7 | 80,052 |
| November 24, 2025 | 8.76 | 8.78 | 8.78 | 8.9 | 8.73 | 65,859 |
| November 21, 2025 | 9.05 | 8.85 | 8.85 | 9.1 | 8.82 | 65,642 |
| November 19, 2025 | 8.86 | 8.89 | 8.89 | 9.07 | 8.82 | 68,472 |
| November 18, 2025 | 8.82 | 8.97 | 8.97 | 9 | 8.82 | 111,896 |
| November 17, 2025 | 8.98 | 8.94 | 8.94 | 9.3 | 8.9 | 108,275 |
| November 14, 2025 | 8.71 | 8.97 | 8.97 | 9.5 | 8.59 | 163,879 |
| November 13, 2025 | 8.84 | 8.86 | 8.86 | 8.97 | 8.75 | 74,135 |
| November 12, 2025 | 8.75 | 8.93 | 8.93 | 9.03 | 8.75 | 39,011 |
| November 11, 2025 | 8.98 | 8.95 | 8.95 | 9.12 | 8.82 | 63,318 |
| November 10, 2025 | 9.13 | 8.98 | 8.98 | 9.13 | 8.91 | 49,979 |
| November 07, 2025 | 8.95 | 8.97 | 8.97 | 9.13 | 8.71 | 37,656 |
| November 06, 2025 | 9.17 | 8.95 | 8.95 | 9.17 | 8.9 | 93,310 |
| November 04, 2025 | 9.2 | 9.04 | 9.04 | 9.2 | 8.75 | 77,457 |
| November 03, 2025 | 9.23 | 9.06 | 9.06 | 9.23 | 8.95 | 106,444 |
| October 31, 2025 | 9.27 | 9.07 | 9.07 | 9.27 | 9 | 79,289 |
| October 30, 2025 | 9.13 | 9.09 | 9.09 | 9.17 | 9.04 | 49,419 |
| October 29, 2025 | 9.08 | 9.13 | 9.13 | 9.94 | 8.9 | 216,917 |
| October 28, 2025 | 9.06 | 9.05 | 9.05 | 9.25 | 9.01 | 57,316 |
| October 27, 2025 | 9.1 | 9.05 | 9.05 | 9.3 | 9.03 | 71,047 |
| October 24, 2025 | 9.3 | 9.16 | 9.16 | 9.3 | 9.01 | 37,181 |