7.53
-0.05(-0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.77 | 7.53 | 7.53 | 7.77 | 7.5 | 186,396 |
| October 16, 2025 | 7.68 | 7.58 | 7.58 | 7.79 | 7.56 | 348,033 |
| October 15, 2025 | 7.7 | 7.68 | 7.68 | 8.18 | 7.52 | 774,841 |
| October 14, 2025 | 7.86 | 7.55 | 7.55 | 8.06 | 7.15 | 286,564 |
| October 13, 2025 | 7.98 | 7.9 | 7.9 | 8.19 | 7.77 | 332,977 |
| October 10, 2025 | 8.04 | 7.87 | 7.87 | 8.29 | 7.85 | 496,605 |
| October 09, 2025 | 8.85 | 7.83 | 7.83 | 9 | 7.71 | 1.39M |
| October 08, 2025 | 7.43 | 8.6 | 8.6 | 8.6 | 7.31 | 2.15M |
| October 07, 2025 | 7.27 | 7.17 | 7.17 | 7.38 | 6.95 | 460,916 |
| October 06, 2025 | 7.51 | 7.34 | 7.34 | 7.59 | 7.26 | 222,243 |
| October 03, 2025 | 7.67 | 7.51 | 7.51 | 7.67 | 7.45 | 155,676 |
| October 01, 2025 | 7.4 | 7.55 | 7.55 | 7.65 | 7.4 | 127,233 |
| September 30, 2025 | 7.51 | 7.45 | 7.45 | 7.68 | 7.3 | 244,361 |
| September 29, 2025 | 7.62 | 7.54 | 7.54 | 7.78 | 7.51 | 162,761 |
| September 26, 2025 | 7.55 | 7.59 | 7.59 | 7.71 | 7.55 | 168,263 |
| September 25, 2025 | 7.89 | 7.61 | 7.61 | 7.89 | 7.44 | 208,542 |
| September 24, 2025 | 7.72 | 7.78 | 7.78 | 7.93 | 7.72 | 137,030 |
| September 23, 2025 | 7.68 | 7.83 | 7.83 | 7.94 | 7.68 | 103,138 |
| September 22, 2025 | 8.1 | 7.75 | 7.75 | 8.1 | 7.64 | 177,817 |
| September 19, 2025 | 8.17 | 8.02 | 8.02 | 8.18 | 7.87 | 53,210 |
| September 18, 2025 | 8.1 | 7.89 | 7.89 | 8.12 | 7.77 | 135,388 |
| September 17, 2025 | 7.97 | 7.98 | 7.98 | 8.15 | 7.92 | 97,638 |
| September 16, 2025 | 8.01 | 7.97 | 7.97 | 8.19 | 7.92 | 127,411 |
| September 15, 2025 | 7.73 | 7.96 | 7.96 | 7.99 | 7.7 | 112,113 |
| September 12, 2025 | 7.97 | 7.69 | 7.69 | 7.97 | 7.56 | 338,693 |
| September 11, 2025 | 7.8 | 7.83 | 7.83 | 7.96 | 7.75 | 166,128 |
| September 10, 2025 | 7.95 | 7.77 | 7.77 | 8.08 | 7.71 | 287,830 |
| September 09, 2025 | 8.2 | 7.89 | 7.89 | 8.24 | 7.82 | 160,340 |
| September 08, 2025 | 8 | 8 | 8 | 8.23 | 7.87 | 143,065 |
| September 05, 2025 | 7.89 | 7.92 | 7.92 | 8 | 7.72 | 178,249 |
| September 04, 2025 | 8.35 | 7.74 | 7.74 | 8.36 | 7.62 | 338,582 |
| September 03, 2025 | 8.1 | 8.24 | 8.24 | 8.48 | 7.96 | 693,680 |
| September 02, 2025 | 7.39 | 7.96 | 7.96 | 7.96 | 7.24 | 435,834 |
| September 01, 2025 | 7.19 | 7.24 | 7.24 | 7.39 | 7.12 | 224,617 |
| August 29, 2025 | 7.4 | 7.18 | 7.18 | 7.46 | 7.15 | 312,384 |
| August 28, 2025 | 7.5 | 7.33 | 7.33 | 7.74 | 7.29 | 277,141 |
| August 26, 2025 | 7.68 | 7.45 | 7.45 | 7.68 | 7.36 | 203,482 |
| August 25, 2025 | 7.89 | 7.65 | 7.65 | 7.89 | 7.61 | 286,632 |
| August 22, 2025 | 7.85 | 7.83 | 7.83 | 7.95 | 7.75 | 274,561 |
| August 21, 2025 | 7.99 | 7.91 | 7.91 | 8.15 | 7.82 | 246,105 |
| August 20, 2025 | 7.8 | 7.94 | 7.94 | 7.99 | 7.8 | 137,157 |
| August 19, 2025 | 8.19 | 7.81 | 7.81 | 8.19 | 7.58 | 310,769 |
| August 18, 2025 | 8.28 | 8.13 | 8.13 | 8.28 | 8.1 | 56,167 |
| August 14, 2025 | 7.96 | 8.07 | 8.07 | 8.5 | 7.96 | 113,938 |
| August 13, 2025 | 8.04 | 8.01 | 8.01 | 8.09 | 7.94 | 104,991 |
| August 12, 2025 | 7.9 | 7.92 | 7.92 | 8.09 | 7.9 | 98,387 |
| August 11, 2025 | 8.03 | 7.9 | 7.9 | 8.09 | 7.85 | 257,600 |
| August 08, 2025 | 8.25 | 8.04 | 8.04 | 8.42 | 7.92 | 155,239 |
| August 07, 2025 | 8.18 | 8.12 | 8.12 | 8.18 | 8.01 | 76,460 |
| August 06, 2025 | 7.95 | 8.01 | 8.01 | 8.08 | 7.95 | 80,820 |
| August 05, 2025 | 8.08 | 8 | 8 | 8.09 | 7.95 | 136,394 |
| August 04, 2025 | 8 | 8.02 | 8.02 | 8.19 | 7.86 | 205,184 |
| August 01, 2025 | 8.34 | 8.08 | 8.08 | 8.34 | 8.02 | 109,377 |
| July 31, 2025 | 8.19 | 8.25 | 8.25 | 8.39 | 8.02 | 137,714 |
| July 30, 2025 | 8.19 | 8.19 | 8.19 | 8.3 | 8.1 | 133,538 |
| July 29, 2025 | 8.25 | 8.2 | 8.2 | 8.35 | 8.14 | 138,464 |
| July 28, 2025 | 8.49 | 8.21 | 8.21 | 8.49 | 8.18 | 213,431 |
| July 25, 2025 | 8.35 | 8.41 | 8.41 | 8.57 | 8.35 | 143,588 |
| July 24, 2025 | 8.58 | 8.39 | 8.39 | 8.63 | 8.3 | 193,418 |
| July 23, 2025 | 8.59 | 8.56 | 8.56 | 8.7 | 8.55 | 91,529 |