8.29
-0.06(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.41 | 8.29 | 8.29 | 8.41 | 8.21 | 1.41M |
| October 16, 2025 | 8.28 | 8.35 | 8.35 | 8.46 | 8.23 | 1.17M |
| October 15, 2025 | 8.3 | 8.23 | 8.23 | 8.31 | 8.2 | 1.62M |
| October 14, 2025 | 8.4 | 8.3 | 8.3 | 8.41 | 8.28 | 2.43M |
| October 13, 2025 | 8.43 | 8.35 | 8.35 | 8.5 | 8.34 | 1.66M |
| October 10, 2025 | 8.45 | 8.41 | 8.41 | 8.49 | 8.38 | 2.06M |
| October 09, 2025 | 8.52 | 8.42 | 8.42 | 8.53 | 8.41 | 2.24M |
| October 08, 2025 | 8.57 | 8.52 | 8.52 | 8.61 | 8.5 | 2.04M |
| October 07, 2025 | 8.6 | 8.57 | 8.57 | 8.61 | 8.55 | 1.65M |
| October 06, 2025 | 8.67 | 8.58 | 8.58 | 8.67 | 8.57 | 2.04M |
| October 03, 2025 | 8.7 | 8.65 | 8.65 | 8.73 | 8.64 | 1.73M |
| October 01, 2025 | 8.8 | 8.69 | 8.69 | 8.83 | 8.68 | 1.79M |
| September 30, 2025 | 8.79 | 8.69 | 8.69 | 8.84 | 8.69 | 2.17M |
| September 29, 2025 | 8.83 | 8.69 | 8.69 | 8.85 | 8.65 | 4.14M |
| September 26, 2025 | 8.81 | 8.8 | 8.8 | 8.84 | 8.76 | 2.49M |
| September 25, 2025 | 8.82 | 8.79 | 8.79 | 8.86 | 8.79 | 3.92M |
| September 24, 2025 | 8.81 | 8.8 | 8.8 | 8.82 | 8.79 | 360,762 |
| September 23, 2025 | 8.81 | 8.76 | 8.76 | 8.82 | 8.75 | 2.57M |
| September 22, 2025 | 8.8 | 8.79 | 8.79 | 8.84 | 8.76 | 1.93M |
| September 19, 2025 | 8.82 | 8.8 | 8.8 | 8.83 | 8.79 | 480,676 |
| September 18, 2025 | 8.82 | 8.8 | 8.8 | 8.82 | 8.79 | 514,593 |
| September 17, 2025 | 8.8 | 8.8 | 8.8 | 8.85 | 8.79 | 676,079 |
| September 16, 2025 | 8.83 | 8.8 | 8.8 | 8.83 | 8.8 | 665,058 |
| September 15, 2025 | 8.82 | 8.8 | 8.8 | 8.84 | 8.8 | 1.23M |
| September 12, 2025 | 8.82 | 8.81 | 8.81 | 8.85 | 8.8 | 1.02M |
| September 11, 2025 | 8.82 | 8.81 | 8.81 | 8.83 | 8.8 | 508,343 |
| September 10, 2025 | 8.8 | 8.79 | 8.79 | 8.86 | 8.78 | 1.59M |
| September 09, 2025 | 8.83 | 8.8 | 8.8 | 8.86 | 8.79 | 1.38M |
| September 08, 2025 | 8.8 | 8.81 | 8.81 | 8.85 | 8.8 | 1.27M |
| 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 |