6.52
+0.18(+2.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 6.9 | 6.99 | 6.99 | 7.08 | 6.9 | 99,830 |
| July 25, 2025 | 7.02 | 6.9 | 6.9 | 7.05 | 6.86 | 93,364 |
| July 24, 2025 | 7.16 | 7.02 | 7.02 | 7.16 | 6.96 | 94,756 |
| July 23, 2025 | 7.13 | 7.01 | 7.01 | 7.13 | 6.98 | 120,915 |
| July 22, 2025 | 7.24 | 7.07 | 7.07 | 7.26 | 7.05 | 197,804 |
| July 21, 2025 | 7.24 | 7.17 | 7.17 | 7.28 | 7.12 | 135,892 |
| July 18, 2025 | 7.34 | 7.24 | 7.24 | 7.34 | 7.21 | 76,983 |
| July 17, 2025 | 7.44 | 7.24 | 7.24 | 7.44 | 7.22 | 109,223 |
| July 16, 2025 | 7.48 | 7.31 | 7.31 | 7.48 | 7.06 | 193,857 |
| July 15, 2025 | 7.45 | 7.39 | 7.39 | 7.5 | 7.26 | 102,704 |
| July 14, 2025 | 7.53 | 7.26 | 7.26 | 7.53 | 7.16 | 110,677 |
| July 11, 2025 | 7.6 | 7.39 | 7.39 | 7.6 | 7.34 | 91,361 |
| July 10, 2025 | 7.7 | 7.51 | 7.51 | 7.7 | 7.44 | 82,400 |
| July 09, 2025 | 7.57 | 7.49 | 7.49 | 7.59 | 7.42 | 74,120 |
| July 08, 2025 | 7.63 | 7.45 | 7.45 | 7.79 | 7.41 | 146,135 |
| July 07, 2025 | 7.23 | 7.57 | 7.57 | 7.57 | 7.18 | 146,059 |
| July 04, 2025 | 7.18 | 7.21 | 7.21 | 7.3 | 7.18 | 145,604 |
| July 03, 2025 | 7.47 | 7.26 | 7.26 | 7.47 | 7.2 | 168,189 |
| July 02, 2025 | 7.38 | 7.36 | 7.36 | 7.68 | 7.3 | 119,772 |
| July 01, 2025 | 7.51 | 7.53 | 7.53 | 7.64 | 7.35 | 117,197 |
| June 30, 2025 | 7.58 | 7.51 | 7.51 | 7.68 | 7.49 | 103,506 |
| June 27, 2025 | 7.57 | 7.58 | 7.58 | 7.8 | 7.16 | 215,184 |
| June 26, 2025 | 7.38 | 7.43 | 7.43 | 7.61 | 7.38 | 105,243 |
| June 25, 2025 | 7.35 | 7.5 | 7.5 | 7.58 | 7.35 | 116,537 |
| June 24, 2025 | 7.31 | 7.48 | 7.48 | 7.52 | 7.31 | 84,635 |
| June 23, 2025 | 7.48 | 7.27 | 7.27 | 7.48 | 7.15 | 122,596 |
| June 20, 2025 | 7.21 | 7.49 | 7.49 | 7.57 | 7.2 | 98,492 |
| June 19, 2025 | 7.59 | 7.21 | 7.21 | 7.59 | 7.2 | 142,364 |
| June 18, 2025 | 8 | 7.54 | 7.54 | 8 | 7.5 | 476,725 |
| June 17, 2025 | 7.26 | 7.62 | 7.62 | 7.62 | 7.26 | 217,491 |
| June 16, 2025 | 7.16 | 7.26 | 7.26 | 7.34 | 7.07 | 43,049 |
| June 13, 2025 | 7.18 | 7.16 | 7.16 | 7.36 | 7.03 | 56,285 |
| June 12, 2025 | 7.45 | 7.18 | 7.18 | 7.55 | 7.11 | 69,047 |
| June 11, 2025 | 7.21 | 7.39 | 7.39 | 7.6 | 7.2 | 144,958 |
| June 10, 2025 | 7.5 | 7.32 | 7.32 | 7.6 | 7.21 | 78,232 |
| June 09, 2025 | 7.41 | 7.5 | 7.5 | 7.6 | 7.4 | 88,811 |
| June 06, 2025 | 7.8 | 7.4 | 7.4 | 7.8 | 7.33 | 84,730 |
| June 05, 2025 | 7.78 | 7.64 | 7.64 | 7.78 | 7.56 | 63,424 |
| June 04, 2025 | 7.38 | 7.55 | 7.55 | 7.65 | 7.2 | 182,740 |
| June 03, 2025 | 7.5 | 7.29 | 7.29 | 7.5 | 7.21 | 128,774 |
| June 02, 2025 | 7.09 | 7.41 | 7.41 | 7.47 | 7.01 | 128,863 |
| May 30, 2025 | 7.13 | 7.12 | 7.12 | 7.19 | 6.8 | 238,432 |
