8.76
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.8 | 8.76 | 8.76 | 8.86 | 8.74 | 1.57M |
| September 04, 2025 | 8.8 | 8.76 | 8.76 | 8.81 | 8.74 | 1.13M |
| September 03, 2025 | 8.8 | 8.79 | 8.79 | 8.85 | 8.76 | 775,736 |
| September 02, 2025 | 8.8 | 8.8 | 8.8 | 8.81 | 8.8 | 525,817 |
| September 01, 2025 | 8.82 | 8.8 | 8.8 | 8.82 | 8.75 | 1.52M |
| August 29, 2025 | 8.82 | 8.8 | 8.8 | 8.83 | 8.79 | 518,494 |
| August 28, 2025 | 8.81 | 8.8 | 8.8 | 8.84 | 8.79 | 1.59M |
| August 26, 2025 | 8.81 | 8.8 | 8.8 | 8.86 | 8.79 | 1.83M |
| August 25, 2025 | 8.82 | 8.81 | 8.81 | 8.87 | 8.79 | 1.3M |
| August 22, 2025 | 8.82 | 8.8 | 8.8 | 8.88 | 8.75 | 2.29M |
| August 21, 2025 | 8.83 | 8.8 | 8.8 | 8.84 | 8.8 | 1.05M |
| August 20, 2025 | 8.84 | 8.8 | 8.8 | 8.9 | 8.8 | 1.36M |
| August 19, 2025 | 8.82 | 8.8 | 8.8 | 8.86 | 8.79 | 3.13M |
| August 18, 2025 | 8.9 | 8.8 | 8.8 | 8.95 | 8.8 | 1.91M |
| August 14, 2025 | 8.83 | 8.8 | 8.8 | 8.84 | 8.79 | 750,604 |
| August 13, 2025 | 8.84 | 8.8 | 8.8 | 8.86 | 8.79 | 779,857 |
| August 12, 2025 | 8.88 | 8.8 | 8.8 | 9.05 | 8.79 | 3.58M |
| August 11, 2025 | 8.83 | 8.84 | 8.84 | 9.08 | 8.8 | 3.58M |
| August 08, 2025 | 8.81 | 8.8 | 8.8 | 8.83 | 8.79 | 780,182 |
| August 07, 2025 | 8.8 | 8.8 | 8.8 | 8.84 | 8.8 | 635,820 |
| August 06, 2025 | 8.86 | 8.8 | 8.8 | 8.89 | 8.8 | 2.09M |
| August 05, 2025 | 8.83 | 8.78 | 8.78 | 8.94 | 8.7 | 2.82M |
| August 04, 2025 | 8.81 | 8.8 | 8.8 | 8.97 | 8.79 | 1.57M |
| August 01, 2025 | 8.84 | 8.79 | 8.79 | 8.88 | 8.74 | 1.45M |
| July 31, 2025 | 8.95 | 8.81 | 8.81 | 8.96 | 8.75 | 2.63M |
| July 30, 2025 | 8.95 | 8.95 | 8.95 | 9.01 | 8.95 | 2.65M |
| July 29, 2025 | 9 | 8.94 | 8.94 | 9.09 | 8.94 | 4.87M |
| July 28, 2025 | 9.01 | 8.92 | 8.92 | 9.05 | 8.91 | 1.7M |
| July 25, 2025 | 9.24 | 9 | 9 | 9.27 | 9 | 3.71M |
| July 24, 2025 | 9.26 | 9.19 | 9.19 | 9.28 | 9.1 | 5.27M |
| July 23, 2025 | 9.27 | 9.21 | 9.21 | 9.34 | 9.13 | 4.44M |
| July 22, 2025 | 9.23 | 9.21 | 9.21 | 9.42 | 9.21 | 2.42M |
| July 21, 2025 | 9.04 | 9.21 | 9.21 | 9.35 | 9 | 4.8M |
| July 18, 2025 | 9.03 | 9.01 | 9.01 | 9.49 | 9 | 6.64M |
| July 17, 2025 | 9.04 | 9 | 9 | 9.04 | 9 | 426,448 |
| July 16, 2025 | 9.03 | 9 | 9 | 9.06 | 9 | 895,283 |
| July 15, 2025 | 9.04 | 9 | 9 | 9.05 | 8.99 | 1.49M |
| July 14, 2025 | 9.03 | 9 | 9 | 9.05 | 8.99 | 861,174 |
| July 11, 2025 | 9.01 | 9 | 9 | 9.08 | 8.99 | 2.74M |
| July 10, 2025 | 9.03 | 9 | 9 | 9.68 | 8.92 | 8.16M |
| July 09, 2025 | 9.03 | 9 | 9 | 9.04 | 8.97 | 1.98M |
| July 08, 2025 | 9.02 | 9.01 | 9.01 | 9.05 | 8.99 | 1.22M |
| July 07, 2025 | 9 | 9 | 9 | 9.04 | 8.95 | 1.07M |
| July 04, 2025 | 9.01 | 9.02 | 9.02 | 9.15 | 8.99 | 1.43M |
| July 03, 2025 | 9.02 | 9 | 9 | 9.03 | 8.99 | 699,437 |
| July 02, 2025 | 9.03 | 8.99 | 8.99 | 9.04 | 8.99 | 1.01M |
| July 01, 2025 | 9.03 | 9 | 9 | 9.06 | 8.98 | 2.63M |
| June 30, 2025 | 9.02 | 9 | 9 | 9.03 | 8.99 | 1.61M |
| June 27, 2025 | 9.03 | 8.97 | 8.97 | 9.05 | 8.96 | 1.38M |
| June 26, 2025 | 9.03 | 8.99 | 8.99 | 9.05 | 8.97 | 1.27M |
| June 25, 2025 | 9.05 | 9 | 9 | 9.07 | 8.99 | 1.68M |
| June 24, 2025 | 9.05 | 9 | 9 | 9.06 | 8.98 | 1.52M |
| June 23, 2025 | 9.04 | 9 | 9 | 9.05 | 9 | 1.61M |
| June 20, 2025 | 9.03 | 8.99 | 8.99 | 9.07 | 8.99 | 1.14M |
| June 19, 2025 | 9.04 | 9.01 | 9.01 | 9.05 | 8.99 | 1.42M |
| June 18, 2025 | 9.06 | 9 | 9 | 9.09 | 8.99 | 2.63M |
| June 17, 2025 | 9.07 | 9 | 9 | 9.07 | 8.98 | 1.5M |
| June 16, 2025 | 9.06 | 9 | 9 | 9.09 | 8.99 | 2.03M |
| June 13, 2025 | 9.05 | 9 | 9 | 9.09 | 8.99 | 3.01M |
| June 12, 2025 | 9.09 | 9.04 | 9.04 | 9.11 | 9.04 | 1.5M |