7.44
-0.16(-2.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 7.66 | 7.57 | 7.57 | 7.66 | 7.37 | 6,311 |
| September 05, 2025 | 7.8 | 7.37 | 7.37 | 7.8 | 7.25 | 1,074 |
| September 04, 2025 | 7.38 | 7.59 | 7.59 | 7.73 | 7.15 | 17,957 |
| September 03, 2025 | 7.58 | 7.37 | 7.37 | 7.58 | 7.13 | 6,965 |
| September 02, 2025 | 7.02 | 7.43 | 7.43 | 7.45 | 7.02 | 14,501 |
| September 01, 2025 | 7.02 | 7.22 | 7.22 | 7.43 | 7.02 | 8,125 |
| August 29, 2025 | 7.57 | 7.39 | 7.39 | 7.64 | 7.15 | 2,274 |
| August 28, 2025 | 7.21 | 7.42 | 7.42 | 7.69 | 7.11 | 12,861 |
| August 26, 2025 | 7.46 | 7.4 | 7.4 | 7.46 | 7.15 | 5,279 |
| August 25, 2025 | 7.12 | 7.46 | 7.46 | 7.58 | 7.12 | 9,500 |
| August 22, 2025 | 7.3 | 7.23 | 7.23 | 7.48 | 7.12 | 5,237 |
| August 21, 2025 | 7.11 | 7.38 | 7.38 | 7.5 | 7.11 | 8,880 |
| August 20, 2025 | 7.15 | 7.25 | 7.25 | 7.5 | 7.15 | 8,461 |
| August 19, 2025 | 7.35 | 7.49 | 7.49 | 7.85 | 7.13 | 18,441 |
| August 18, 2025 | 7.7 | 7.5 | 7.5 | 7.7 | 7.07 | 10,141 |
| August 14, 2025 | 7.94 | 7.45 | 7.45 | 7.94 | 7.35 | 15,380 |
| August 13, 2025 | 7.51 | 7.69 | 7.69 | 7.85 | 7.15 | 24,066 |
| August 12, 2025 | 7.19 | 7.51 | 7.51 | 7.58 | 6.95 | 16,587 |
| August 11, 2025 | 7.18 | 7.22 | 7.22 | 7.6 | 7.12 | 29,875 |
| August 08, 2025 | 8.09 | 7.5 | 7.5 | 8.09 | 7.35 | 15,381 |
| August 07, 2025 | 7.69 | 7.71 | 7.71 | 8.07 | 7.4 | 9,471 |
| August 06, 2025 | 8.22 | 7.69 | 7.69 | 8.42 | 7.61 | 33,268 |
| August 05, 2025 | 7.64 | 8.02 | 8.02 | 8.02 | 7.64 | 14,877 |
| August 04, 2025 | 7.28 | 7.64 | 7.64 | 7.64 | 7.28 | 21,598 |
| August 01, 2025 | 7.12 | 7.28 | 7.28 | 7.29 | 7.12 | 11,470 |
| July 31, 2025 | 7.27 | 7.15 | 7.15 | 7.27 | 7.15 | 1,088 |
| July 30, 2025 | 7.42 | 7.3 | 7.3 | 7.42 | 7.27 | 559 |
| July 29, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2,225 |
| July 28, 2025 | 7.58 | 7.42 | 7.42 | 7.58 | 7.42 | 1,464 |
| July 25, 2025 | 7.7 | 7.58 | 7.58 | 7.7 | 7.58 | 2,034 |
| July 24, 2025 | 7.89 | 7.74 | 7.74 | 7.89 | 7.74 | 1,939 |
| July 23, 2025 | 8 | 7.9 | 7.9 | 8 | 7.9 | 10,165 |
| July 22, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 18,787 |
| July 21, 2025 | 8.25 | 8.2 | 8.2 | 8.25 | 8.2 | 2,218 |
| July 18, 2025 | 8.43 | 8.27 | 8.27 | 8.43 | 8.27 | 2,807 |
| July 17, 2025 | 8.25 | 8.43 | 8.43 | 8.43 | 8.25 | 8,606 |
| July 16, 2025 | 8.26 | 8.27 | 8.27 | 8.27 | 8.24 | 17,816 |
| July 15, 2025 | 8.3 | 8.26 | 8.26 | 8.3 | 8.26 | 9,525 |
| July 14, 2025 | 8.5 | 8.38 | 8.38 | 8.5 | 8.38 | 3,065 |
| July 11, 2025 | 8.67 | 8.56 | 8.56 | 8.67 | 8.56 | 3,210 |
| July 10, 2025 | 8.75 | 8.71 | 8.71 | 8.75 | 8.67 | 6,898 |
| July 09, 2025 | 8.93 | 8.85 | 8.85 | 8.93 | 8.85 | 8,658 |