6.54
+0.12(+1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.55 | 6.54 | 6.54 | 6.6 | 6.37 | 126,158 |
| December 03, 2025 | 6.39 | 6.42 | 6.42 | 6.61 | 6.32 | 131,604 |
| December 02, 2025 | 6.8 | 6.37 | 6.37 | 7.59 | 6.3 | 1.25M |
| December 01, 2025 | 7 | 6.53 | 6.53 | 7 | 6.48 | 82,672 |
| November 28, 2025 | 6.6 | 6.86 | 6.86 | 6.9 | 6.39 | 268,178 |
| November 27, 2025 | 6.09 | 6.49 | 6.49 | 6.7 | 6.09 | 86,143 |
| November 26, 2025 | 6.33 | 6.15 | 6.15 | 6.33 | 6.07 | 101,863 |
| November 25, 2025 | 6.22 | 6.18 | 6.18 | 6.28 | 6.01 | 63,965 |
| November 24, 2025 | 6.11 | 6.2 | 6.2 | 6.35 | 6.11 | 52,352 |
| November 21, 2025 | 6.47 | 6.3 | 6.3 | 6.47 | 6.3 | 71,603 |
| November 19, 2025 | 6.7 | 6.55 | 6.55 | 6.7 | 6.52 | 117,278 |
| November 18, 2025 | 6.7 | 6.59 | 6.59 | 7.05 | 6.55 | 181,829 |
| November 17, 2025 | 6.88 | 6.8 | 6.8 | 6.98 | 6.63 | 55,338 |
| November 14, 2025 | 6.58 | 6.81 | 6.81 | 6.85 | 6.55 | 100,650 |
| November 13, 2025 | 6.56 | 6.58 | 6.58 | 6.75 | 6.55 | 74,416 |
| November 12, 2025 | 6.66 | 6.61 | 6.61 | 6.83 | 6.55 | 73,211 |
| November 11, 2025 | 6.55 | 6.66 | 6.66 | 6.79 | 6.55 | 36,978 |
| November 10, 2025 | 6.68 | 6.65 | 6.65 | 6.8 | 6.6 | 96,979 |
| November 07, 2025 | 6.63 | 6.78 | 6.78 | 6.79 | 6.6 | 67,541 |
| November 06, 2025 | 6.82 | 6.75 | 6.75 | 7.08 | 6.62 | 92,668 |
| November 04, 2025 | 6.91 | 6.92 | 6.92 | 7.08 | 6.91 | 66,060 |
| November 03, 2025 | 7 | 6.99 | 6.99 | 7.26 | 6.86 | 69,482 |
| October 31, 2025 | 7.15 | 7 | 7 | 7.27 | 6.95 | 73,572 |
| October 30, 2025 | 7.16 | 7.02 | 7.02 | 7.24 | 7 | 102,353 |
| October 29, 2025 | 7.26 | 7.17 | 7.17 | 7.5 | 7 | 191,011 |
| October 28, 2025 | 7.2 | 7.08 | 7.08 | 7.4 | 6.95 | 115,344 |
| October 27, 2025 | 7.5 | 7.27 | 7.27 | 7.58 | 7.16 | 146,581 |
| 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 |