7.96
-0.01(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8.18 | 7.97 | 7.97 | 8.18 | 7.85 | 35,740 |
| November 12, 2025 | 8.25 | 7.99 | 7.99 | 8.25 | 7.75 | 29,992 |
| November 11, 2025 | 8.12 | 7.92 | 7.92 | 8.12 | 7.89 | 21,379 |
| November 10, 2025 | 8.05 | 7.91 | 7.91 | 8.2 | 7.85 | 42,636 |
| November 07, 2025 | 8.34 | 8.05 | 8.05 | 8.34 | 7.91 | 21,121 |
| November 06, 2025 | 8.02 | 8.08 | 8.08 | 8.34 | 7.9 | 28,131 |
| November 04, 2025 | 8.09 | 8.02 | 8.02 | 8.22 | 7.95 | 35,316 |
| November 03, 2025 | 7.95 | 8.09 | 8.09 | 8.45 | 7.95 | 32,775 |
| October 31, 2025 | 8.44 | 8.16 | 8.16 | 8.44 | 8.1 | 52,882 |
| October 30, 2025 | 8.16 | 8.12 | 8.12 | 8.24 | 8.02 | 60,840 |
| October 29, 2025 | 8.54 | 8.06 | 8.06 | 8.54 | 7.95 | 121,705 |
| October 28, 2025 | 8.35 | 8.37 | 8.37 | 8.6 | 8.35 | 22,288 |
| October 27, 2025 | 8.3 | 8.35 | 8.35 | 8.64 | 8.18 | 72,818 |
| October 24, 2025 | 8.45 | 8.27 | 8.27 | 8.45 | 8.27 | 65,445 |
| October 23, 2025 | 8.85 | 8.26 | 8.26 | 8.85 | 8.15 | 94,116 |
| October 21, 2025 | 8.47 | 8.56 | 8.56 | 8.75 | 8.25 | 21,710 |
| October 20, 2025 | 8.28 | 8.47 | 8.47 | 8.54 | 8.2 | 11,453 |
| October 17, 2025 | 8.65 | 8.45 | 8.45 | 8.65 | 8.39 | 25,172 |
| October 16, 2025 | 8.5 | 8.35 | 8.35 | 8.7 | 8.2 | 95,019 |
| October 15, 2025 | 8.32 | 8.53 | 8.53 | 8.9 | 8.32 | 56,724 |
| October 14, 2025 | 8.94 | 8.57 | 8.57 | 8.94 | 8.4 | 62,943 |
| October 13, 2025 | 8.79 | 8.58 | 8.58 | 9.15 | 8.35 | 114,919 |
| October 10, 2025 | 9 | 8.79 | 8.79 | 9.17 | 8.79 | 65,343 |
| October 09, 2025 | 8.98 | 8.91 | 8.91 | 9.25 | 8.53 | 59,731 |
| October 08, 2025 | 9.3 | 8.98 | 8.98 | 9.49 | 8.91 | 77,918 |
| October 07, 2025 | 8.91 | 9.22 | 9.22 | 9.3 | 8.91 | 15,016 |
| October 06, 2025 | 8.7 | 9.17 | 9.17 | 9.35 | 8.7 | 24,752 |
| October 03, 2025 | 9.35 | 8.95 | 8.95 | 9.35 | 8.73 | 29,963 |
| October 01, 2025 | 9 | 9.04 | 9.04 | 9.2 | 8.95 | 32,139 |
| September 30, 2025 | 9.3 | 9.11 | 9.11 | 9.3 | 8.69 | 84,656 |
| September 29, 2025 | 9.78 | 9.15 | 9.15 | 9.78 | 9.09 | 60,709 |
| September 26, 2025 | 9.83 | 9.43 | 9.43 | 9.83 | 9.33 | 54,070 |
| September 25, 2025 | 10.1 | 9.83 | 9.83 | 10.1 | 9.6 | 8,854 |
| September 24, 2025 | 9.84 | 9.93 | 9.93 | 10 | 9.7 | 23,088 |
| September 23, 2025 | 10.48 | 9.88 | 9.88 | 10.48 | 9.53 | 119,155 |
| September 22, 2025 | 10.08 | 10.04 | 10.04 | 10.23 | 9.5 | 139,815 |
| September 19, 2025 | 9.29 | 9.75 | 9.75 | 9.75 | 9.12 | 154,916 |
| September 18, 2025 | 9.39 | 9.29 | 9.29 | 9.59 | 9 | 100,490 |
| September 17, 2025 | 9.48 | 9.39 | 9.39 | 9.7 | 9.27 | 71,270 |
| September 16, 2025 | 9.8 | 9.53 | 9.53 | 9.8 | 9.16 | 51,053 |
| September 15, 2025 | 9.71 | 9.58 | 9.58 | 9.71 | 9.31 | 23,079 |
| September 12, 2025 | 9.15 | 9.71 | 9.71 | 9.81 | 9.1 | 76,094 |
| September 11, 2025 | 9.31 | 9.35 | 9.35 | 9.4 | 9.05 | 30,858 |
| September 10, 2025 | 9.75 | 9.18 | 9.18 | 9.75 | 9.02 | 56,655 |
| September 09, 2025 | 9.35 | 9.5 | 9.5 | 9.75 | 9.26 | 200,585 |
| September 08, 2025 | 9.68 | 9.35 | 9.35 | 9.68 | 9.26 | 21,429 |
| September 05, 2025 | 9.24 | 9.39 | 9.39 | 9.45 | 9.05 | 13,813 |
| September 04, 2025 | 9.35 | 9.13 | 9.13 | 9.7 | 9 | 48,932 |
| September 03, 2025 | 9.3 | 9.35 | 9.35 | 9.43 | 9.2 | 16,890 |
| September 02, 2025 | 8.7 | 9.14 | 9.14 | 9.23 | 8.7 | 20,818 |
| September 01, 2025 | 9.01 | 8.95 | 8.95 | 9.05 | 8.66 | 14,900 |
| August 29, 2025 | 9.48 | 9.01 | 9.01 | 9.48 | 8.94 | 37,514 |
| August 28, 2025 | 8.91 | 9.36 | 9.36 | 9.49 | 8.83 | 54,994 |
| August 26, 2025 | 9.78 | 9.3 | 9.3 | 9.78 | 9.15 | 40,197 |
| August 25, 2025 | 9.45 | 9.54 | 9.54 | 9.8 | 9.3 | 35,594 |
| August 22, 2025 | 9.06 | 9.38 | 9.38 | 9.49 | 9.06 | 35,824 |
| August 21, 2025 | 9.94 | 9.3 | 9.3 | 9.94 | 9.1 | 50,784 |
| August 20, 2025 | 9.71 | 9.49 | 9.49 | 9.84 | 9.13 | 43,890 |
| August 19, 2025 | 9.52 | 9.48 | 9.48 | 9.89 | 9.45 | 63,384 |
| August 18, 2025 | 9.65 | 9.59 | 9.59 | 10.18 | 9.28 | 58,460 |