7.48
+0.22(+3.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.62 | 7.48 | 7.48 | 7.62 | 7.22 | 41,465 |
| August 14, 2025 | 7.23 | 7.26 | 7.26 | 7.5 | 7.1 | 58,803 |
| August 13, 2025 | 7.12 | 7.23 | 7.23 | 7.38 | 6.97 | 30,632 |
| August 12, 2025 | 7.03 | 7.4 | 7.4 | 7.5 | 6.96 | 101,949 |
| August 11, 2025 | 7.55 | 7.33 | 7.33 | 8.07 | 7.3 | 111,778 |
| August 08, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 11,622 |
| August 07, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 21,470 |
| August 06, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 112,497 |
| August 05, 2025 | 7.88 | 8.19 | 8.19 | 8.19 | 7.88 | 65,548 |
| August 04, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 3,872 |
| August 01, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 1,015 |
| July 31, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 3,801 |
| July 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3,845 |
| July 29, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1,801 |
| July 28, 2025 | 9.05 | 8.91 | 8.91 | 9.05 | 8.91 | 43,143 |
| July 25, 2025 | 9.21 | 9.1 | 9.1 | 9.21 | 9.1 | 249,728 |
| July 24, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.02 | 166,392 |
| July 23, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 228,155 |
| July 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.53 | 92,385 |
| July 21, 2025 | 8.37 | 8.52 | 8.52 | 8.52 | 8.37 | 303,266 |
| July 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 54,629 |
| July 17, 2025 | 8.1 | 8.2 | 8.2 | 8.2 | 8.04 | 142,313 |
| July 16, 2025 | 8.1 | 8.04 | 8.04 | 8.1 | 8.04 | 240,501 |
| July 15, 2025 | 7.89 | 8.04 | 8.04 | 8.04 | 7.89 | 115,439 |
| July 14, 2025 | 8.21 | 7.89 | 7.89 | 8.21 | 7.89 | 298,458 |
| July 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 812,284 |
| July 10, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 4,642 |
| July 09, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4,488 |
| July 08, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 9,694 |
| July 07, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 29,500 |
| July 04, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 18,600 |
| July 03, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 3,769 |
| July 02, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 3,800 |
| July 01, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 62,755 |
| June 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 42,376 |
| June 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6,717 |
| June 26, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1,745 |
| June 25, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 8,767 |
| June 24, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 5,651 |
| June 23, 2025 | 6.34 | 6.16 | 6.16 | 6.34 | 6.16 | 651,470 |
| June 20, 2025 | 6.19 | 6.22 | 6.22 | 6.22 | 6.19 | 782,598 |
| June 19, 2025 | 6.17 | 6.1 | 6.1 | 6.17 | 6.1 | 84,557 |
| June 18, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 96,949 |
| June 17, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 13,711 |
| June 16, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 40,261 |
| June 13, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 276,676 |
| June 12, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 48,209 |
| June 11, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 45,997 |
| June 10, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 24,190 |
| June 09, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 16,023 |
| June 06, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 31,212 |
| June 05, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 28,321 |
| June 04, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 3,958 |
| June 03, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5,631 |
| June 02, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 28,869 |
| May 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 37,020 |
| May 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 20,900 |
| May 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 47,479 |
| May 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 6,414 |
| May 26, 2025 | 5.2 | 5.25 | 5.25 | 5.25 | 5.2 | 12,694 |