7.59
+0.3(+4.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.27 | 7.59 | 7.59 | 7.75 | 7.22 | 15,565 |
| December 04, 2025 | 7.57 | 7.29 | 7.29 | 7.93 | 6.57 | 85,419 |
| December 03, 2025 | 7.7 | 7.57 | 7.57 | 7.85 | 7.33 | 40,948 |
| December 02, 2025 | 7.84 | 7.3 | 7.3 | 8.34 | 7.2 | 576,430 |
| December 01, 2025 | 6.65 | 7.27 | 7.27 | 7.71 | 6.4 | 40,127 |
| November 28, 2025 | 6.8 | 6.43 | 6.43 | 7.08 | 6.09 | 31,829 |
| November 27, 2025 | 6.84 | 6.93 | 6.93 | 7.11 | 6.84 | 3,012 |
| November 26, 2025 | 6.78 | 6.8 | 6.8 | 6.83 | 6.45 | 26,191 |
| November 25, 2025 | 7 | 6.69 | 6.69 | 7.18 | 5.66 | 40,509 |
| November 24, 2025 | 6.99 | 7.01 | 7.01 | 7.28 | 6.7 | 16,338 |
| November 21, 2025 | 7.26 | 6.99 | 6.99 | 7.45 | 6.9 | 16,509 |
| November 19, 2025 | 7.54 | 7.21 | 7.21 | 7.54 | 7.21 | 20,444 |
| November 18, 2025 | 7.34 | 7.36 | 7.36 | 7.55 | 7.17 | 19,042 |
| November 17, 2025 | 7.22 | 7.37 | 7.37 | 7.46 | 7.22 | 8,583 |
| November 14, 2025 | 7.3 | 7.28 | 7.28 | 7.5 | 7.25 | 18,258 |
| November 13, 2025 | 7.3 | 7.28 | 7.28 | 7.54 | 7.28 | 5,011 |
| November 12, 2025 | 7.28 | 7.3 | 7.3 | 7.53 | 7.22 | 13,467 |
| November 11, 2025 | 7.32 | 7.31 | 7.31 | 7.7 | 7.21 | 28,807 |
| November 10, 2025 | 7.35 | 7.43 | 7.43 | 7.78 | 7.23 | 23,962 |
| November 07, 2025 | 7.53 | 7.44 | 7.44 | 8.2 | 7.31 | 113,892 |
| November 06, 2025 | 7.46 | 7.56 | 7.56 | 7.73 | 7.07 | 43,107 |
| November 04, 2025 | 7.45 | 7.46 | 7.46 | 7.74 | 7.1 | 31,713 |
| November 03, 2025 | 7.9 | 7.46 | 7.46 | 7.9 | 7.41 | 25,971 |
| October 31, 2025 | 7.44 | 7.75 | 7.75 | 7.85 | 7.4 | 14,237 |
| October 30, 2025 | 7.54 | 7.47 | 7.47 | 7.95 | 7.37 | 18,784 |
| October 29, 2025 | 7.33 | 7.69 | 7.69 | 8.3 | 7.33 | 42,350 |
| October 28, 2025 | 7.37 | 7.79 | 7.79 | 7.87 | 7.37 | 9,929 |
| October 27, 2025 | 7.88 | 7.82 | 7.82 | 7.88 | 7.73 | 7,700 |
| October 24, 2025 | 8.08 | 7.73 | 7.73 | 8.09 | 7.7 | 27,394 |
| October 23, 2025 | 8.6 | 7.89 | 7.89 | 8.6 | 7.53 | 38,044 |
| October 21, 2025 | 7.51 | 7.68 | 7.68 | 8.82 | 7.27 | 12,868 |
| October 20, 2025 | 8.25 | 7.69 | 7.69 | 8.25 | 7.45 | 11,473 |
| October 17, 2025 | 8.18 | 7.73 | 7.73 | 8.3 | 7.5 | 9,841 |
| October 16, 2025 | 8.06 | 7.78 | 7.78 | 8.38 | 7.66 | 14,710 |
| October 15, 2025 | 7.63 | 8.02 | 8.02 | 8.16 | 7.63 | 23,202 |
| October 14, 2025 | 7.94 | 7.62 | 7.62 | 7.94 | 7.27 | 22,421 |
| October 13, 2025 | 8.3 | 7.59 | 7.59 | 8.3 | 7.11 | 44,841 |
| October 10, 2025 | 7.87 | 7.95 | 7.95 | 8.07 | 7.67 | 25,612 |
| October 09, 2025 | 8.36 | 7.67 | 7.67 | 8.37 | 7.6 | 41,391 |
| October 08, 2025 | 7.45 | 7.97 | 7.97 | 8.29 | 7.45 | 99,310 |
| October 07, 2025 | 7.47 | 7.39 | 7.39 | 7.47 | 7.24 | 4,897 |
| October 06, 2025 | 7.69 | 7.29 | 7.29 | 7.69 | 7.22 | 23,764 |
| October 03, 2025 | 7.6 | 7.44 | 7.44 | 7.9 | 7.34 | 27,126 |
| October 01, 2025 | 7.79 | 7.6 | 7.6 | 7.8 | 7.5 | 6,919 |
| September 30, 2025 | 7.9 | 7.41 | 7.41 | 7.94 | 7.36 | 13,387 |
| September 29, 2025 | 7.25 | 7.49 | 7.49 | 7.99 | 7.25 | 26,881 |
| September 26, 2025 | 7.58 | 7.64 | 7.64 | 8.36 | 7.58 | 13,123 |
| September 25, 2025 | 7.89 | 7.86 | 7.86 | 7.99 | 7.53 | 16,420 |
| September 24, 2025 | 7.11 | 7.65 | 7.65 | 8.17 | 7.11 | 12,292 |
| September 23, 2025 | 7.75 | 7.72 | 7.72 | 8.1 | 7.68 | 17,487 |
| September 22, 2025 | 8.17 | 7.78 | 7.78 | 8.39 | 7.52 | 22,053 |
| September 19, 2025 | 8.57 | 8.17 | 8.17 | 8.6 | 7.75 | 84,326 |
| September 18, 2025 | 7.98 | 7.93 | 7.93 | 8.09 | 7.75 | 26,080 |
| September 17, 2025 | 8.39 | 7.81 | 7.81 | 8.39 | 7.75 | 42,298 |
| September 16, 2025 | 8.83 | 7.83 | 7.83 | 8.83 | 7.56 | 79,655 |
| September 15, 2025 | 8 | 8.03 | 8.03 | 8.4 | 7.36 | 70,676 |
| September 12, 2025 | 7.58 | 7.64 | 7.64 | 7.9 | 7.33 | 10,511 |
| September 11, 2025 | 7.64 | 7.63 | 7.63 | 7.64 | 7.26 | 12,715 |
| September 10, 2025 | 7.57 | 7.64 | 7.64 | 7.85 | 7.48 | 3,869 |
| September 09, 2025 | 7.9 | 7.57 | 7.57 | 7.9 | 7.2 | 11,948 |