7.23
+0.28(+4.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.95 | 7.23 | 7.23 | 7.88 | 6.94 | 396,648 |
| August 14, 2025 | 6.96 | 6.95 | 6.95 | 7.05 | 6.9 | 112,894 |
| August 13, 2025 | 6.89 | 6.97 | 6.97 | 7.2 | 6.89 | 135,182 |
| August 12, 2025 | 7 | 6.89 | 6.89 | 7.2 | 6.75 | 233,886 |
| August 11, 2025 | 7.19 | 7.02 | 7.02 | 7.29 | 6.9 | 164,784 |
| August 08, 2025 | 7 | 7.19 | 7.19 | 7.25 | 6.94 | 271,370 |
| August 07, 2025 | 7.05 | 6.9 | 6.9 | 7.05 | 6.87 | 221,343 |
| August 06, 2025 | 6.91 | 6.99 | 6.99 | 7.15 | 6.91 | 161,300 |
| August 05, 2025 | 7.21 | 7.01 | 7.01 | 7.34 | 6.9 | 253,002 |
| August 04, 2025 | 7.3 | 7.21 | 7.21 | 7.45 | 7.17 | 122,575 |
| August 01, 2025 | 7.57 | 7.37 | 7.37 | 7.57 | 7.35 | 108,985 |
| July 31, 2025 | 7.35 | 7.47 | 7.47 | 7.6 | 7.35 | 69,790 |
| July 30, 2025 | 7.45 | 7.47 | 7.47 | 7.57 | 7.35 | 180,554 |
| July 29, 2025 | 7.41 | 7.45 | 7.45 | 7.6 | 7.41 | 95,138 |
| July 28, 2025 | 7.55 | 7.41 | 7.41 | 7.63 | 7.2 | 174,279 |
| July 25, 2025 | 7.68 | 7.58 | 7.58 | 7.8 | 7.56 | 134,991 |
| July 24, 2025 | 7.75 | 7.68 | 7.68 | 7.82 | 7.57 | 154,902 |
| July 23, 2025 | 7.68 | 7.66 | 7.66 | 7.79 | 7.62 | 119,900 |
| July 22, 2025 | 7.75 | 7.68 | 7.68 | 7.8 | 7.65 | 119,478 |
| July 21, 2025 | 7.74 | 7.71 | 7.71 | 7.8 | 7.5 | 237,963 |
| July 18, 2025 | 7.66 | 7.7 | 7.7 | 7.85 | 7.65 | 282,083 |
| July 17, 2025 | 7.9 | 7.84 | 7.84 | 7.94 | 7.77 | 152,351 |
| July 16, 2025 | 7.87 | 7.84 | 7.84 | 7.9 | 7.81 | 81,451 |
| July 15, 2025 | 7.95 | 7.83 | 7.83 | 7.99 | 7.77 | 160,585 |
| July 14, 2025 | 7.85 | 7.79 | 7.79 | 7.89 | 7.75 | 227,978 |
| July 11, 2025 | 8 | 7.83 | 7.83 | 8 | 7.79 | 283,563 |
| July 10, 2025 | 7.88 | 7.9 | 7.9 | 8.02 | 7.88 | 272,431 |
| July 09, 2025 | 8.1 | 7.88 | 7.88 | 8.21 | 7.8 | 531,608 |
| July 08, 2025 | 8.35 | 7.99 | 7.99 | 8.42 | 7.95 | 458,648 |
| July 07, 2025 | 8.44 | 8.29 | 8.29 | 8.5 | 8.23 | 202,082 |
| July 04, 2025 | 8.4 | 8.44 | 8.44 | 8.52 | 8.37 | 212,243 |
| July 03, 2025 | 8.48 | 8.44 | 8.44 | 8.6 | 8.43 | 143,974 |
| July 02, 2025 | 8.7 | 8.48 | 8.48 | 8.75 | 8.35 | 265,385 |
| July 01, 2025 | 8.75 | 8.54 | 8.54 | 8.88 | 8.41 | 251,188 |
| June 30, 2025 | 8.82 | 8.65 | 8.65 | 8.91 | 8.63 | 174,998 |
| June 27, 2025 | 8.79 | 8.75 | 8.75 | 8.87 | 8.67 | 169,697 |
| June 26, 2025 | 8.8 | 8.76 | 8.76 | 8.92 | 8.52 | 222,534 |
| June 25, 2025 | 8.95 | 8.8 | 8.8 | 9.24 | 8.75 | 277,405 |
| June 24, 2025 | 9.39 | 8.86 | 8.86 | 9.61 | 8.76 | 586,795 |
| June 23, 2025 | 8.13 | 9.23 | 9.23 | 9.4 | 8.06 | 1.53M |
| June 20, 2025 | 8.15 | 8.13 | 8.13 | 8.3 | 8.08 | 76,155 |
| June 19, 2025 | 8.34 | 8.11 | 8.11 | 8.38 | 8.1 | 111,352 |
| June 18, 2025 | 8.45 | 8.3 | 8.3 | 8.49 | 8.2 | 86,852 |
| June 17, 2025 | 8.5 | 8.39 | 8.39 | 8.53 | 8.3 | 72,051 |
| June 16, 2025 | 8.41 | 8.46 | 8.46 | 8.5 | 8.23 | 129,015 |
| June 13, 2025 | 8.4 | 8.44 | 8.44 | 8.5 | 8.21 | 308,571 |
| June 12, 2025 | 8.8 | 8.58 | 8.58 | 8.8 | 8.55 | 117,017 |
| June 11, 2025 | 8.8 | 8.67 | 8.67 | 8.8 | 8.6 | 164,980 |
| June 10, 2025 | 8.65 | 8.59 | 8.59 | 8.7 | 8.5 | 158,949 |
| June 09, 2025 | 8.82 | 8.66 | 8.66 | 8.85 | 8.63 | 165,835 |
| June 06, 2025 | 8.9 | 8.65 | 8.65 | 8.9 | 8.63 | 115,689 |
| June 05, 2025 | 8.62 | 8.62 | 8.62 | 8.7 | 8.55 | 141,708 |
| June 04, 2025 | 9.05 | 8.62 | 8.62 | 9.05 | 8.5 | 168,820 |
| June 03, 2025 | 8.89 | 8.87 | 8.87 | 9.35 | 8.8 | 365,559 |
| June 02, 2025 | 8.6 | 8.72 | 8.72 | 8.75 | 8.58 | 164,983 |
| May 30, 2025 | 8.98 | 8.54 | 8.54 | 8.98 | 8.37 | 184,872 |
| May 29, 2025 | 8.64 | 8.63 | 8.63 | 8.7 | 8.6 | 123,787 |
| May 28, 2025 | 8.55 | 8.54 | 8.54 | 8.68 | 8.47 | 135,996 |
| May 27, 2025 | 8.55 | 8.46 | 8.46 | 8.65 | 8.44 | 136,496 |
| May 26, 2025 | 8.49 | 8.51 | 8.51 | 8.78 | 8.39 | 285,684 |