7.80
-0.42(-5.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.49 | 8.22 | 8.22 | 8.89 | 8.02 | 869,910 |
| September 04, 2025 | 7.85 | 8.11 | 8.11 | 8.11 | 7.7 | 415,535 |
| September 03, 2025 | 7.34 | 7.38 | 7.38 | 7.49 | 7.05 | 163,004 |
| September 02, 2025 | 6.49 | 7.13 | 7.13 | 7.17 | 6.45 | 246,721 |
| September 01, 2025 | 6.49 | 6.52 | 6.52 | 6.74 | 6.47 | 10,265 |
| August 29, 2025 | 6.7 | 6.46 | 6.46 | 6.8 | 6.41 | 22,227 |
| August 28, 2025 | 6.51 | 6.64 | 6.64 | 6.76 | 6.51 | 6,569 |
| August 26, 2025 | 6.68 | 6.63 | 6.63 | 6.7 | 6.54 | 29,970 |
| August 25, 2025 | 6.66 | 6.65 | 6.65 | 6.98 | 6.31 | 42,532 |
| August 22, 2025 | 6.56 | 6.66 | 6.66 | 6.85 | 6.42 | 13,640 |
| August 21, 2025 | 6.3 | 6.56 | 6.56 | 6.74 | 6.25 | 80,362 |
| August 20, 2025 | 6.33 | 6.27 | 6.27 | 6.4 | 6.1 | 82,863 |
| August 19, 2025 | 6.15 | 6.39 | 6.39 | 6.48 | 6.01 | 100,872 |
| August 18, 2025 | 6.18 | 6.15 | 6.15 | 6.38 | 6.08 | 31,488 |
| August 14, 2025 | 6.38 | 6.31 | 6.31 | 6.85 | 6.05 | 110,027 |
| August 13, 2025 | 6.7 | 6.55 | 6.55 | 6.82 | 6.45 | 33,261 |
| August 12, 2025 | 6.89 | 6.69 | 6.69 | 6.89 | 6.65 | 22,202 |
| August 11, 2025 | 6.42 | 6.75 | 6.75 | 6.88 | 6.42 | 24,111 |
| August 08, 2025 | 6.82 | 6.71 | 6.71 | 6.98 | 6.6 | 41,820 |
| August 07, 2025 | 6.97 | 6.83 | 6.83 | 7.14 | 6.8 | 48,738 |
| August 06, 2025 | 7.01 | 6.94 | 6.94 | 7.24 | 6.91 | 90,776 |
| August 05, 2025 | 6.79 | 6.93 | 6.93 | 6.97 | 6.72 | 26,142 |
| August 04, 2025 | 6.51 | 6.79 | 6.79 | 7.34 | 6.51 | 78,883 |
| August 01, 2025 | 6.85 | 6.79 | 6.79 | 6.85 | 6.64 | 34,174 |
| July 31, 2025 | 6.76 | 6.75 | 6.75 | 6.85 | 6.63 | 40,599 |
| July 30, 2025 | 6.88 | 6.76 | 6.76 | 6.88 | 6.75 | 17,751 |
| July 29, 2025 | 6.65 | 6.82 | 6.82 | 6.85 | 6.51 | 34,488 |
| July 28, 2025 | 6.9 | 6.82 | 6.82 | 6.95 | 6.62 | 24,563 |
| July 25, 2025 | 6.83 | 6.8 | 6.8 | 6.88 | 6.7 | 46,678 |
| July 24, 2025 | 6.7 | 6.7 | 6.7 | 6.84 | 6.65 | 17,228 |
| July 23, 2025 | 6.7 | 6.7 | 6.7 | 6.79 | 6.61 | 71,873 |
| July 22, 2025 | 6.88 | 6.74 | 6.74 | 6.88 | 6.61 | 19,171 |
| July 21, 2025 | 6.77 | 6.7 | 6.7 | 6.85 | 6.6 | 27,286 |
| July 18, 2025 | 6.7 | 6.74 | 6.74 | 6.87 | 6.7 | 39,793 |
| July 17, 2025 | 6.95 | 6.8 | 6.8 | 6.96 | 6.65 | 39,593 |
| July 16, 2025 | 6.99 | 6.81 | 6.81 | 6.99 | 6.78 | 49,409 |
| July 15, 2025 | 6.7 | 6.93 | 6.93 | 7 | 6.7 | 15,587 |
| July 14, 2025 | 6.99 | 6.88 | 6.88 | 7 | 6.82 | 22,141 |
| July 11, 2025 | 7.1 | 7 | 7 | 7.1 | 6.82 | 19,387 |
| July 10, 2025 | 7.09 | 7.04 | 7.04 | 7.15 | 6.83 | 42,622 |
| July 09, 2025 | 7.06 | 7 | 7 | 7.14 | 6.91 | 49,612 |
| July 08, 2025 | 6.8 | 6.89 | 6.89 | 7.15 | 6.8 | 50,835 |
| July 07, 2025 | 7.01 | 7.07 | 7.07 | 7.36 | 7 | 70,915 |
| July 04, 2025 | 6.89 | 7.01 | 7.01 | 7.1 | 6.7 | 41,398 |
| July 03, 2025 | 7.08 | 6.89 | 6.89 | 7.08 | 6.8 | 37,366 |
| July 02, 2025 | 6.9 | 6.94 | 6.94 | 7.09 | 6.75 | 25,825 |
| July 01, 2025 | 6.75 | 6.9 | 6.9 | 7.19 | 6.75 | 21,325 |
| June 30, 2025 | 7.3 | 7 | 7 | 7.3 | 6.81 | 61,990 |
| June 27, 2025 | 7.03 | 7.09 | 7.09 | 7.15 | 6.85 | 21,780 |
| June 26, 2025 | 6.97 | 7.05 | 7.05 | 7.2 | 6.95 | 26,445 |
| June 25, 2025 | 6.93 | 6.88 | 6.88 | 6.94 | 6.73 | 35,876 |
| June 24, 2025 | 6.87 | 6.8 | 6.8 | 7.04 | 6.76 | 26,861 |
| June 23, 2025 | 6.87 | 6.71 | 6.71 | 6.94 | 6.61 | 37,966 |
| June 20, 2025 | 6.89 | 6.87 | 6.87 | 6.95 | 6.7 | 17,023 |
| June 19, 2025 | 6.97 | 6.89 | 6.89 | 6.97 | 6.72 | 43,480 |
| June 18, 2025 | 6.95 | 6.85 | 6.85 | 7 | 6.7 | 43,604 |
| June 17, 2025 | 6.8 | 6.85 | 6.85 | 7.04 | 6.8 | 29,348 |
| June 16, 2025 | 7.06 | 6.93 | 6.93 | 7.06 | 6.85 | 40,505 |
| June 13, 2025 | 6.76 | 6.97 | 6.97 | 7.06 | 6.76 | 69,124 |
| June 12, 2025 | 7.15 | 7.03 | 7.03 | 7.15 | 6.94 | 94,355 |