6.55
+0.04(+0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.45 | 6.55 | 6.55 | 6.6 | 6.45 | 74,989 |
| December 23, 2025 | 6.54 | 6.51 | 6.51 | 6.65 | 6.48 | 156,380 |
| December 22, 2025 | 6.75 | 6.54 | 6.54 | 6.76 | 6.48 | 276,264 |
| December 19, 2025 | 6.53 | 6.62 | 6.62 | 6.66 | 6.48 | 81,191 |
| December 18, 2025 | 6.55 | 6.53 | 6.53 | 6.61 | 6.5 | 56,199 |
| December 17, 2025 | 6.55 | 6.55 | 6.55 | 6.63 | 6.51 | 75,220 |
| December 16, 2025 | 6.57 | 6.56 | 6.56 | 6.66 | 6.54 | 89,380 |
| December 15, 2025 | 6.5 | 6.59 | 6.59 | 6.68 | 6.46 | 129,500 |
| December 12, 2025 | 6.57 | 6.5 | 6.5 | 6.64 | 6.4 | 104,108 |
| December 11, 2025 | 6.77 | 6.57 | 6.57 | 6.88 | 6.46 | 319,068 |
| December 10, 2025 | 6.2 | 6.67 | 6.67 | 7.3 | 6.15 | 1.01M |
| December 09, 2025 | 6.08 | 6.15 | 6.15 | 6.31 | 5.55 | 353,511 |
| December 08, 2025 | 6.07 | 6.1 | 6.1 | 6.24 | 6.07 | 181,232 |
| December 05, 2025 | 6.29 | 6.22 | 6.22 | 6.52 | 6.07 | 196,762 |
| December 04, 2025 | 6.55 | 6.33 | 6.33 | 6.55 | 6.29 | 132,486 |
| December 03, 2025 | 6.64 | 6.38 | 6.38 | 6.64 | 6.35 | 270,117 |
| December 02, 2025 | 6.53 | 6.55 | 6.55 | 6.65 | 6.46 | 240,498 |
| December 01, 2025 | 6.75 | 6.56 | 6.56 | 6.86 | 6.5 | 258,902 |
| November 28, 2025 | 6.94 | 6.76 | 6.76 | 6.94 | 6.73 | 107,215 |
| November 27, 2025 | 6.78 | 6.82 | 6.82 | 6.85 | 6.74 | 80,148 |
| November 26, 2025 | 6.65 | 6.7 | 6.7 | 6.98 | 6.65 | 279,947 |
| November 25, 2025 | 6.75 | 6.69 | 6.69 | 6.8 | 6.67 | 124,754 |
| November 24, 2025 | 6.9 | 6.69 | 6.69 | 6.99 | 6.67 | 341,685 |
| November 21, 2025 | 7.1 | 6.88 | 6.88 | 7.1 | 6.71 | 289,437 |
| November 19, 2025 | 7.09 | 7.03 | 7.03 | 7.2 | 7 | 261,619 |
| November 18, 2025 | 7.2 | 7.01 | 7.01 | 7.22 | 6.9 | 569,368 |
| November 17, 2025 | 7.26 | 7.18 | 7.18 | 7.3 | 7.11 | 212,523 |
| November 14, 2025 | 7.28 | 7.23 | 7.23 | 7.35 | 7.1 | 205,450 |
| November 13, 2025 | 7.35 | 7.14 | 7.14 | 7.4 | 7 | 356,655 |
| November 12, 2025 | 7.2 | 7.21 | 7.21 | 7.35 | 7.17 | 147,628 |
| November 11, 2025 | 7.25 | 7.19 | 7.19 | 7.4 | 7.05 | 232,377 |
| November 10, 2025 | 7.31 | 7.31 | 7.31 | 7.44 | 7.24 | 104,688 |
| November 07, 2025 | 7.41 | 7.31 | 7.31 | 7.49 | 7.25 | 149,416 |
| November 06, 2025 | 7.62 | 7.4 | 7.4 | 7.62 | 7.36 | 182,945 |
| November 04, 2025 | 7.5 | 7.59 | 7.59 | 7.59 | 7.44 | 129,958 |
| November 03, 2025 | 7.51 | 7.45 | 7.45 | 7.59 | 7.43 | 88,624 |
| October 31, 2025 | 7.51 | 7.48 | 7.48 | 7.64 | 7.4 | 166,399 |
| October 30, 2025 | 7.52 | 7.51 | 7.51 | 7.59 | 7.45 | 157,415 |
| October 29, 2025 | 7.57 | 7.51 | 7.51 | 7.69 | 7.32 | 352,147 |
| October 28, 2025 | 7.51 | 7.59 | 7.59 | 7.72 | 7.51 | 127,134 |
| October 27, 2025 | 7.6 | 7.61 | 7.61 | 7.64 | 7.5 | 174,840 |
| October 24, 2025 | 7.78 | 7.63 | 7.63 | 7.78 | 7.55 | 86,189 |
| October 23, 2025 | 7.94 | 7.63 | 7.63 | 7.94 | 7.58 | 233,184 |
| October 21, 2025 | 7.61 | 7.68 | 7.68 | 7.98 | 7.61 | 82,841 |
| October 20, 2025 | 7.75 | 7.61 | 7.61 | 7.75 | 7.46 | 169,482 |
| 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 |
