7.05
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 7.14 | 7.03 | 7.03 | 7.14 | 6.95 | 136,243 |
| September 30, 2025 | 7.11 | 7.05 | 7.05 | 7.24 | 6.92 | 104,202 |
| September 29, 2025 | 7.4 | 7.16 | 7.16 | 7.4 | 7.11 | 51,801 |
| September 26, 2025 | 7.1 | 7.13 | 7.13 | 7.4 | 7.05 | 98,833 |
| September 25, 2025 | 7.05 | 7.2 | 7.2 | 7.3 | 7.05 | 175,997 |
| September 24, 2025 | 7.35 | 7.13 | 7.13 | 7.41 | 6.75 | 159,242 |
| September 23, 2025 | 7.44 | 7.28 | 7.28 | 7.44 | 7.2 | 66,771 |
| September 22, 2025 | 7.25 | 7.25 | 7.25 | 7.46 | 7.13 | 111,721 |
| September 19, 2025 | 7.31 | 7.17 | 7.17 | 7.5 | 7.14 | 147,976 |
| September 18, 2025 | 7.38 | 7.31 | 7.31 | 7.38 | 7.23 | 73,947 |
| September 17, 2025 | 7.29 | 7.27 | 7.27 | 7.51 | 7.2 | 236,430 |
| September 16, 2025 | 7.06 | 7.21 | 7.21 | 7.25 | 7.02 | 274,293 |
| September 15, 2025 | 7 | 7.1 | 7.1 | 7.18 | 6.97 | 161,198 |
| September 12, 2025 | 7.15 | 7.15 | 7.15 | 7.2 | 7.1 | 78,047 |
| September 11, 2025 | 7.13 | 7.11 | 7.11 | 7.25 | 7.04 | 97,793 |
| September 10, 2025 | 7.15 | 7.11 | 7.11 | 7.15 | 7 | 97,421 |
| September 09, 2025 | 7.09 | 7.03 | 7.03 | 7.12 | 6.8 | 154,223 |
| September 08, 2025 | 6.92 | 7.01 | 7.01 | 7.08 | 6.92 | 75,911 |
| September 05, 2025 | 6.9 | 6.95 | 6.95 | 7.2 | 6.9 | 162,738 |
| September 04, 2025 | 7.15 | 6.94 | 6.94 | 7.15 | 6.7 | 200,973 |
| September 03, 2025 | 6.91 | 6.99 | 6.99 | 7 | 6.91 | 65,044 |
| September 02, 2025 | 6.94 | 6.91 | 6.91 | 7.05 | 6.9 | 139,509 |
| September 01, 2025 | 7.05 | 6.94 | 6.94 | 7.06 | 6.92 | 126,539 |
| August 29, 2025 | 7.17 | 7 | 7 | 7.17 | 6.95 | 96,640 |
| August 28, 2025 | 7.14 | 7.05 | 7.05 | 7.23 | 7.02 | 84,641 |
| August 26, 2025 | 7 | 7.08 | 7.08 | 7.26 | 6.97 | 92,358 |
| August 25, 2025 | 7.25 | 7.07 | 7.07 | 7.25 | 7 | 78,432 |
| August 22, 2025 | 7.35 | 7.15 | 7.15 | 7.44 | 7.13 | 185,340 |
| August 21, 2025 | 7.3 | 7.35 | 7.35 | 7.44 | 7.22 | 70,429 |
| August 20, 2025 | 7.15 | 7.21 | 7.21 | 7.38 | 7.05 | 101,059 |
| August 19, 2025 | 7.1 | 7.21 | 7.21 | 7.3 | 7.1 | 113,512 |
| 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 |