8.19
-0.17(-2.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.35 | 8.19 | 8.19 | 8.38 | 8.05 | 162,612 |
| December 03, 2025 | 8.99 | 8.36 | 8.36 | 8.99 | 8.3 | 390,799 |
| December 02, 2025 | 8.65 | 8.37 | 8.37 | 8.82 | 8.36 | 233,146 |
| December 01, 2025 | 8.88 | 8.62 | 8.62 | 8.89 | 8.55 | 203,671 |
| November 28, 2025 | 8.8 | 8.62 | 8.62 | 10.12 | 8.49 | 1.1M |
| November 27, 2025 | 8.68 | 8.44 | 8.44 | 9 | 8.4 | 282,261 |
| November 26, 2025 | 8.79 | 8.66 | 8.66 | 9.25 | 8.52 | 258,917 |
| November 25, 2025 | 8.77 | 8.54 | 8.54 | 8.95 | 8.5 | 71,302 |
| November 24, 2025 | 8.9 | 8.67 | 8.67 | 9.2 | 8.51 | 121,111 |
| November 21, 2025 | 9.18 | 8.58 | 8.58 | 9.18 | 8.41 | 134,186 |
| November 19, 2025 | 8.82 | 8.61 | 8.61 | 8.94 | 8.55 | 70,596 |
| November 18, 2025 | 8.98 | 8.82 | 8.82 | 8.98 | 8.81 | 76,665 |
| November 17, 2025 | 9.34 | 8.91 | 8.91 | 9.68 | 8.71 | 829,291 |
| November 14, 2025 | 8.5 | 9.13 | 9.13 | 9.34 | 8.5 | 1.03M |
| November 13, 2025 | 8.06 | 8.83 | 8.83 | 9.21 | 7.9 | 1.19M |
| November 12, 2025 | 7.7 | 8.01 | 8.01 | 8.85 | 7.6 | 1.06M |
| November 11, 2025 | 7.84 | 7.58 | 7.58 | 7.92 | 7.5 | 161,379 |
| November 10, 2025 | 7.81 | 7.84 | 7.84 | 8 | 7.81 | 67,717 |
| November 07, 2025 | 8 | 7.9 | 7.9 | 8.04 | 7.86 | 109,949 |
| November 06, 2025 | 8.11 | 7.97 | 7.97 | 8.18 | 7.9 | 106,698 |
| November 04, 2025 | 8.34 | 8.11 | 8.11 | 8.34 | 8.03 | 79,913 |
| November 03, 2025 | 7.91 | 8.14 | 8.14 | 8.34 | 7.91 | 127,939 |
| October 31, 2025 | 8.4 | 8.17 | 8.17 | 8.4 | 8.02 | 40,537 |
| October 30, 2025 | 8.45 | 8.37 | 8.37 | 8.62 | 7.11 | 270,288 |
| October 29, 2025 | 8.25 | 8.27 | 8.27 | 8.35 | 8.09 | 95,156 |
| October 28, 2025 | 8.12 | 8.16 | 8.16 | 8.21 | 7.99 | 304,320 |
| October 27, 2025 | 8.58 | 8.06 | 8.06 | 8.58 | 8 | 250,447 |
| October 24, 2025 | 8.53 | 8.25 | 8.25 | 8.73 | 8.11 | 206,688 |
| October 23, 2025 | 8.97 | 8.53 | 8.53 | 8.97 | 8.5 | 96,155 |
| October 21, 2025 | 8.88 | 8.6 | 8.6 | 8.88 | 8.51 | 20,616 |
| October 20, 2025 | 8.45 | 8.88 | 8.88 | 9 | 8.36 | 394,834 |
| October 17, 2025 | 8.61 | 8.45 | 8.45 | 8.66 | 8.4 | 82,643 |
| October 16, 2025 | 8.56 | 8.61 | 8.61 | 8.91 | 8.54 | 66,400 |
| October 15, 2025 | 8.5 | 8.59 | 8.59 | 8.98 | 8.5 | 172,776 |
| October 14, 2025 | 8.83 | 8.62 | 8.62 | 8.9 | 8.53 | 63,766 |
| October 13, 2025 | 8.94 | 8.83 | 8.83 | 9.13 | 8.61 | 173,899 |
| October 10, 2025 | 8.56 | 8.83 | 8.83 | 9 | 8.36 | 226,815 |
| October 09, 2025 | 8.9 | 8.56 | 8.56 | 8.9 | 8.43 | 172,622 |
| October 08, 2025 | 8.84 | 8.9 | 8.9 | 9.08 | 8.8 | 112,778 |
| October 07, 2025 | 9.09 | 8.83 | 8.83 | 9.09 | 8.8 | 47,386 |
| October 06, 2025 | 9.05 | 8.94 | 8.94 | 9.21 | 8.71 | 321,026 |
| October 03, 2025 | 9.04 | 9.04 | 9.04 | 9.35 | 9.01 | 214,517 |
| October 01, 2025 | 9.16 | 9.04 | 9.04 | 9.35 | 9 | 184,969 |
| September 30, 2025 | 9.16 | 9.12 | 9.12 | 9.47 | 9.04 | 143,654 |
| September 29, 2025 | 9.01 | 9.03 | 9.03 | 9.2 | 8.95 | 94,956 |
| September 26, 2025 | 9.13 | 9.03 | 9.03 | 9.33 | 9.01 | 102,321 |
| September 25, 2025 | 9.18 | 9.13 | 9.13 | 9.5 | 9.05 | 235,688 |
| September 24, 2025 | 9.34 | 9.08 | 9.08 | 9.34 | 9.01 | 138,062 |
| September 23, 2025 | 9.43 | 9.16 | 9.16 | 9.43 | 9.07 | 93,339 |
| September 22, 2025 | 9.18 | 9.03 | 9.03 | 9.25 | 9.02 | 93,498 |
| September 19, 2025 | 9.44 | 9.18 | 9.18 | 9.59 | 9 | 503,957 |
| September 18, 2025 | 9.58 | 9.44 | 9.44 | 10.5 | 9.11 | 627,767 |
| September 17, 2025 | 9.44 | 9.45 | 9.45 | 9.59 | 9.4 | 124,179 |
| September 16, 2025 | 9.57 | 9.4 | 9.4 | 9.59 | 9.35 | 242,188 |
| September 15, 2025 | 9.45 | 9.38 | 9.38 | 9.55 | 9.31 | 598,063 |
| September 12, 2025 | 9.19 | 9.37 | 9.37 | 9.4 | 9.16 | 527,166 |
| September 11, 2025 | 9.1 | 9.02 | 9.02 | 9.4 | 9 | 310,514 |
| September 10, 2025 | 8.9 | 9.09 | 9.09 | 9.54 | 8.84 | 870,990 |
| September 09, 2025 | 9 | 8.87 | 8.87 | 9.1 | 8.71 | 200,293 |
| September 08, 2025 | 8.95 | 8.81 | 8.81 | 9.15 | 8.7 | 243,096 |