7.45
-0.29(-3.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 7.94 | 7.45 | 7.45 | 7.94 | 7.26 | 346,120 |
| October 23, 2025 | 6.94 | 7.74 | 7.74 | 8 | 6.8 | 1.72M |
| October 21, 2025 | 6.71 | 6.86 | 6.86 | 6.96 | 6.66 | 51,443 |
| October 20, 2025 | 6.81 | 6.71 | 6.71 | 6.98 | 6.62 | 74,716 |
| October 17, 2025 | 6.73 | 6.81 | 6.81 | 6.97 | 6.67 | 72,702 |
| October 16, 2025 | 6.77 | 6.87 | 6.87 | 6.96 | 6.69 | 26,941 |
| October 15, 2025 | 6.89 | 6.69 | 6.69 | 6.98 | 6.51 | 97,290 |
| October 14, 2025 | 6.85 | 6.89 | 6.89 | 7.1 | 6.85 | 64,431 |
| October 13, 2025 | 7 | 6.97 | 6.97 | 7.08 | 6.93 | 89,527 |
| October 10, 2025 | 7.02 | 7.05 | 7.05 | 7.17 | 7 | 71,599 |
| October 09, 2025 | 7.15 | 7.08 | 7.08 | 7.23 | 7.02 | 94,870 |
| October 08, 2025 | 7.29 | 7.23 | 7.23 | 7.66 | 7.01 | 274,084 |
| October 07, 2025 | 7.03 | 7.05 | 7.05 | 7.18 | 7.01 | 69,547 |
| October 06, 2025 | 7.01 | 7.11 | 7.11 | 7.27 | 7.01 | 241,435 |
| October 03, 2025 | 7.14 | 7.07 | 7.07 | 7.14 | 6.93 | 101,589 |
| October 01, 2025 | 6.96 | 7.02 | 7.02 | 7.1 | 6.75 | 180,631 |
| September 30, 2025 | 6.62 | 6.87 | 6.87 | 6.9 | 6.62 | 38,376 |
| September 29, 2025 | 6.87 | 6.8 | 6.8 | 6.87 | 6.62 | 59,422 |
| September 26, 2025 | 6.79 | 6.66 | 6.66 | 6.95 | 6.63 | 66,411 |
| September 25, 2025 | 6.92 | 6.78 | 6.78 | 7.14 | 6.67 | 130,402 |
| September 24, 2025 | 6.88 | 6.97 | 6.97 | 7.1 | 6.71 | 126,857 |
| September 23, 2025 | 6.94 | 6.77 | 6.77 | 6.99 | 6.56 | 80,581 |
| September 22, 2025 | 6.86 | 6.88 | 6.88 | 7.1 | 6.5 | 188,844 |
| September 19, 2025 | 7.22 | 7.08 | 7.08 | 7.22 | 6.94 | 124,934 |
| September 18, 2025 | 7.38 | 7.1 | 7.1 | 7.5 | 7.01 | 451,901 |
| September 17, 2025 | 6.96 | 7.18 | 7.18 | 7.18 | 6.56 | 689,019 |
| September 16, 2025 | 6.43 | 6.53 | 6.53 | 6.57 | 6.3 | 146,136 |
| September 15, 2025 | 6.37 | 6.3 | 6.3 | 6.54 | 6.2 | 201,090 |
| September 12, 2025 | 6.36 | 6.37 | 6.37 | 6.44 | 6.31 | 78,513 |
| September 11, 2025 | 6.49 | 6.35 | 6.35 | 6.55 | 6.34 | 77,764 |
| September 10, 2025 | 6.52 | 6.42 | 6.42 | 6.55 | 6.34 | 108,447 |
| September 09, 2025 | 6.32 | 6.51 | 6.51 | 6.59 | 6.32 | 161,213 |
| September 08, 2025 | 6.36 | 6.35 | 6.35 | 6.53 | 6.3 | 121,450 |
| September 05, 2025 | 6.53 | 6.35 | 6.35 | 6.6 | 6.28 | 118,014 |
| September 04, 2025 | 6.5 | 6.53 | 6.53 | 6.7 | 6.5 | 74,609 |
| September 03, 2025 | 6.56 | 6.51 | 6.51 | 6.58 | 6.42 | 60,206 |
| September 02, 2025 | 6.59 | 6.47 | 6.47 | 6.62 | 6.42 | 76,776 |
| September 01, 2025 | 6.31 | 6.4 | 6.4 | 6.75 | 6.18 | 69,120 |
| August 29, 2025 | 6.32 | 6.31 | 6.31 | 6.44 | 6.3 | 29,671 |
| August 28, 2025 | 6.22 | 6.32 | 6.32 | 6.49 | 6.22 | 63,413 |
| August 26, 2025 | 6.32 | 6.3 | 6.3 | 6.6 | 6.25 | 141,800 |
| August 25, 2025 | 6.62 | 6.37 | 6.37 | 6.62 | 6.31 | 84,381 |
| August 22, 2025 | 6.3 | 6.52 | 6.52 | 6.7 | 6.25 | 94,028 |
| August 21, 2025 | 6.52 | 6.34 | 6.34 | 6.52 | 6.33 | 44,198 |
| August 20, 2025 | 6.38 | 6.34 | 6.34 | 6.44 | 6.27 | 76,694 |
| August 19, 2025 | 6.32 | 6.32 | 6.32 | 6.39 | 6.24 | 116,685 |
| August 18, 2025 | 6.32 | 6.32 | 6.32 | 6.64 | 6.2 | 75,781 |
| August 14, 2025 | 6.39 | 6.3 | 6.3 | 6.39 | 6.25 | 71,235 |
| August 13, 2025 | 6.47 | 6.3 | 6.3 | 6.7 | 6.22 | 220,268 |
| August 12, 2025 | 6.5 | 6.2 | 6.2 | 6.5 | 6.13 | 236,185 |
| August 11, 2025 | 6.5 | 6.35 | 6.35 | 6.59 | 6.22 | 159,421 |
| August 08, 2025 | 6.88 | 6.55 | 6.55 | 6.88 | 6.45 | 187,729 |
| August 07, 2025 | 6.65 | 6.71 | 6.71 | 6.75 | 6.42 | 178,141 |
| August 06, 2025 | 6.55 | 6.51 | 6.51 | 6.69 | 6.5 | 90,501 |
| August 05, 2025 | 6.83 | 6.66 | 6.66 | 6.83 | 6.62 | 118,141 |
| August 04, 2025 | 6.9 | 6.83 | 6.83 | 6.9 | 6.8 | 72,066 |
| August 01, 2025 | 7 | 6.84 | 6.84 | 7 | 6.8 | 62,313 |
| July 31, 2025 | 6.9 | 6.95 | 6.95 | 7.05 | 6.9 | 59,605 |
| July 30, 2025 | 7.1 | 6.97 | 6.97 | 7.1 | 6.9 | 33,360 |
| July 29, 2025 | 6.98 | 6.97 | 6.97 | 7.07 | 6.93 | 104,832 |