8.03
+0.11(+1.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 8.61 | 8.62 | 8.62 | 8.72 | 8.59 | 155,703 |
| July 21, 2025 | 8.79 | 8.69 | 8.69 | 8.79 | 8.56 | 128,948 |
| July 18, 2025 | 8.62 | 8.73 | 8.73 | 8.87 | 8.62 | 216,152 |
| July 17, 2025 | 8.8 | 8.65 | 8.65 | 8.8 | 8.62 | 158,782 |
| July 16, 2025 | 8.66 | 8.71 | 8.71 | 8.75 | 8.62 | 178,489 |
| July 15, 2025 | 8.78 | 8.57 | 8.57 | 8.78 | 8.51 | 354,739 |
| July 14, 2025 | 8.75 | 8.67 | 8.67 | 8.78 | 8.61 | 257,665 |
| July 11, 2025 | 8.8 | 8.68 | 8.68 | 8.84 | 8.66 | 209,763 |
| July 10, 2025 | 8.8 | 8.79 | 8.79 | 8.94 | 8.75 | 199,373 |
| July 09, 2025 | 8.94 | 8.87 | 8.87 | 9.08 | 8.83 | 184,476 |
| July 08, 2025 | 8.85 | 8.93 | 8.93 | 9.04 | 8.8 | 276,920 |
| July 07, 2025 | 8.9 | 8.87 | 8.87 | 9.1 | 8.8 | 297,115 |
| July 04, 2025 | 9.02 | 9.04 | 9.04 | 9.1 | 8.89 | 203,620 |
| July 03, 2025 | 9.11 | 8.96 | 8.96 | 9.19 | 8.93 | 169,413 |
| July 02, 2025 | 9.15 | 9.02 | 9.02 | 9.24 | 9 | 239,766 |
| July 01, 2025 | 9.25 | 9.07 | 9.07 | 9.29 | 9.02 | 135,151 |
| June 30, 2025 | 9.4 | 9.25 | 9.25 | 9.56 | 9.17 | 817,975 |
| June 27, 2025 | 8.81 | 9.26 | 9.26 | 9.26 | 8.8 | 982,912 |
| June 26, 2025 | 9.08 | 8.82 | 8.82 | 9.08 | 8.8 | 322,610 |
| June 25, 2025 | 8.72 | 8.87 | 8.87 | 9.15 | 8.7 | 632,239 |
| June 24, 2025 | 9.12 | 8.72 | 8.72 | 9.12 | 8.49 | 871,005 |
| June 23, 2025 | 9.1 | 8.94 | 8.94 | 9.1 | 8.85 | 134,047 |
| June 20, 2025 | 8.9 | 8.94 | 8.94 | 9.07 | 8.89 | 94,633 |
| June 19, 2025 | 9.05 | 8.92 | 8.92 | 9.05 | 8.9 | 149,547 |
| June 18, 2025 | 9.19 | 9.05 | 9.05 | 9.19 | 9 | 64,866 |
| June 17, 2025 | 9.18 | 9.05 | 9.05 | 9.34 | 8.99 | 147,726 |
| June 16, 2025 | 9 | 9.06 | 9.06 | 9.2 | 8.92 | 168,304 |
| June 13, 2025 | 9.19 | 9.15 | 9.15 | 9.23 | 8.77 | 129,194 |
| June 12, 2025 | 9.33 | 9.05 | 9.05 | 9.33 | 9 | 172,140 |