7.96
-0.02(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.06 | 7.96 | 7.96 | 8.07 | 7.77 | 275,260 |
| August 21, 2025 | 8.23 | 7.98 | 7.98 | 8.37 | 7.88 | 187,280 |
| August 20, 2025 | 8.2 | 8.23 | 8.23 | 8.45 | 8.04 | 401,219 |
| August 19, 2025 | 8.29 | 8.18 | 8.18 | 8.31 | 8.02 | 153,438 |
| August 18, 2025 | 8.38 | 8.16 | 8.16 | 8.38 | 7.86 | 534,348 |
| August 14, 2025 | 8.16 | 8.18 | 8.18 | 8.33 | 8.15 | 86,779 |
| August 13, 2025 | 8.2 | 8.32 | 8.32 | 8.35 | 8.16 | 190,564 |
| August 12, 2025 | 8.37 | 8.24 | 8.24 | 8.43 | 8.22 | 111,513 |
| August 11, 2025 | 8.4 | 8.37 | 8.37 | 8.47 | 8.21 | 134,716 |
| August 08, 2025 | 8.5 | 8.36 | 8.36 | 8.5 | 8.01 | 272,607 |
| August 07, 2025 | 7.89 | 8.17 | 8.17 | 8.24 | 7.7 | 426,606 |
| August 06, 2025 | 7.89 | 7.74 | 7.74 | 7.89 | 7.68 | 83,180 |
| August 05, 2025 | 8.19 | 7.8 | 7.8 | 8.19 | 7.69 | 266,978 |
| August 04, 2025 | 7.92 | 7.86 | 7.86 | 8.02 | 7.83 | 127,385 |
| August 01, 2025 | 7.96 | 7.91 | 7.91 | 8.2 | 7.81 | 141,506 |
| July 31, 2025 | 8.12 | 7.96 | 7.96 | 8.25 | 7.9 | 179,705 |
| July 30, 2025 | 8.21 | 8.12 | 8.12 | 8.3 | 8.04 | 169,370 |
| July 29, 2025 | 8.38 | 8.01 | 8.01 | 8.38 | 7.85 | 543,028 |
| July 28, 2025 | 8.7 | 8.13 | 8.13 | 8.8 | 8.1 | 204,941 |
| July 25, 2025 | 8.15 | 8.38 | 8.38 | 8.8 | 8.01 | 843,854 |
| July 24, 2025 | 8.23 | 8.17 | 8.17 | 8.38 | 8.15 | 119,319 |
| July 23, 2025 | 8.15 | 8.23 | 8.23 | 8.32 | 8.15 | 108,201 |
| July 22, 2025 | 8.33 | 8.35 | 8.35 | 8.59 | 8.32 | 158,847 |
| July 21, 2025 | 8.46 | 8.4 | 8.4 | 8.47 | 8.22 | 309,740 |
| July 18, 2025 | 8.5 | 8.46 | 8.46 | 8.52 | 8.36 | 185,945 |
| July 17, 2025 | 8.57 | 8.46 | 8.46 | 8.65 | 8.45 | 110,779 |
| July 16, 2025 | 8.31 | 8.49 | 8.49 | 8.8 | 8.28 | 435,794 |
| July 15, 2025 | 8.29 | 8.32 | 8.32 | 8.39 | 8.26 | 126,900 |
| July 14, 2025 | 8.33 | 8.29 | 8.29 | 8.5 | 8.2 | 156,451 |
| July 11, 2025 | 8.5 | 8.37 | 8.37 | 8.57 | 8.35 | 159,900 |
| July 10, 2025 | 8.49 | 8.51 | 8.51 | 8.66 | 8.41 | 248,417 |
| July 09, 2025 | 8.36 | 8.47 | 8.47 | 8.65 | 8.34 | 369,155 |
| July 08, 2025 | 8.46 | 8.34 | 8.34 | 8.61 | 8.2 | 589,815 |
| July 07, 2025 | 8.84 | 8.43 | 8.43 | 8.84 | 8.37 | 385,879 |
| July 04, 2025 | 8.54 | 8.81 | 8.81 | 9.15 | 8.47 | 2.19M |
| July 03, 2025 | 8.27 | 8.52 | 8.52 | 8.68 | 8.09 | 635,640 |
| July 02, 2025 | 8.26 | 8.23 | 8.23 | 8.29 | 8.12 | 370,993 |
| July 01, 2025 | 8.23 | 8.2 | 8.2 | 8.48 | 8.07 | 364,395 |
| June 30, 2025 | 7.88 | 8.16 | 8.16 | 8.37 | 7.86 | 720,555 |
| June 27, 2025 | 8.26 | 7.8 | 7.8 | 8.52 | 7.28 | 2.63M |
| June 26, 2025 | 8.46 | 8.3 | 8.3 | 8.5 | 8.24 | 329,225 |
| June 25, 2025 | 8.35 | 8.41 | 8.41 | 8.71 | 8.25 | 1.61M |
| June 24, 2025 | 8.34 | 8.27 | 8.27 | 8.46 | 8.14 | 415,256 |
| June 23, 2025 | 8.91 | 8.16 | 8.16 | 9.41 | 8.07 | 4.13M |
| June 20, 2025 | 8.69 | 8.42 | 8.42 | 8.72 | 8.28 | 639,275 |
| June 19, 2025 | 8.98 | 8.5 | 8.5 | 9.1 | 8.43 | 2.21M |
| June 18, 2025 | 9.07 | 8.74 | 8.74 | 9.18 | 8.66 | 6.29M |
| June 17, 2025 | 8.97 | 9.07 | 9.07 | 9.18 | 8.81 | 350,809 |
| June 16, 2025 | 8.79 | 8.91 | 8.91 | 9.37 | 8.75 | 831,619 |
| June 13, 2025 | 9.4 | 8.7 | 8.7 | 9.58 | 8.6 | 1.73M |
| June 12, 2025 | 9.99 | 9.67 | 9.67 | 10.35 | 9.4 | 2.66M |
| June 11, 2025 | 8.52 | 9.7 | 9.7 | 9.98 | 8.5 | 7.48M |
| June 10, 2025 | 8 | 8.32 | 8.32 | 8.55 | 7.89 | 1.35M |
| June 09, 2025 | 7.99 | 7.88 | 7.88 | 8.04 | 7.81 | 362,226 |
| June 06, 2025 | 7.81 | 7.88 | 7.88 | 7.96 | 7.79 | 1.04M |
| June 05, 2025 | 7.7 | 7.81 | 7.81 | 7.9 | 7.7 | 930,410 |
| June 04, 2025 | 8.08 | 7.74 | 7.74 | 8.08 | 7.46 | 845,150 |
| June 03, 2025 | 8.05 | 8 | 8 | 8.1 | 7.94 | 1.49M |
| June 02, 2025 | 8.18 | 7.99 | 7.99 | 8.18 | 7.76 | 4.59M |
| May 30, 2025 | 7.96 | 7.96 | 7.96 | 8.24 | 7.51 | 3.05M |