7.50
+0.05(+0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 9.11 | 8.93 | 8.93 | 9.11 | 8.93 | 5,630 |
| July 07, 2025 | 9.22 | 9.12 | 9.12 | 9.22 | 9.12 | 2,216 |
| July 04, 2025 | 9.41 | 9.26 | 9.26 | 9.41 | 9.26 | 1,314 |
| July 03, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4,396 |
| July 02, 2025 | 9.81 | 9.65 | 9.65 | 9.81 | 9.65 | 6,759 |
| July 01, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2,392 |
| June 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 9,720 |
| June 27, 2025 | 10.58 | 10.27 | 10.27 | 10.58 | 9.58 | 73,849 |
| June 26, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.21 | 30,203 |
| June 25, 2025 | 9.6 | 9.6 | 9.6 | 9.6 | 9.33 | 42,187 |
| June 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.1 | 26,113 |
| June 23, 2025 | 7.89 | 8.72 | 8.72 | 8.72 | 7.89 | 53,088 |
| June 20, 2025 | 8.33 | 8.31 | 8.31 | 8.53 | 8.31 | 39,591 |
| June 19, 2025 | 8.75 | 8.75 | 8.75 | 9.19 | 8.75 | 35,754 |
| June 18, 2025 | 9.52 | 9.22 | 9.22 | 9.52 | 9.22 | 3,535 |
| June 17, 2025 | 10.03 | 9.71 | 9.71 | 10.03 | 9.71 | 31,461 |
| June 16, 2025 | 10.69 | 10.23 | 10.23 | 10.82 | 10.23 | 33,786 |
| June 13, 2025 | 10.77 | 10.77 | 10.77 | 11.29 | 10.77 | 52,902 |
| June 12, 2025 | 11.45 | 11.34 | 11.34 | 11.45 | 10.36 | 120,417 |
| June 11, 2025 | 11.8 | 10.91 | 10.91 | 12.19 | 10.23 | 1.09M |
| June 10, 2025 | 10.64 | 11.09 | 11.09 | 11.09 | 10.5 | 243,994 |
| June 09, 2025 | 9 | 10.09 | 10.09 | 10.09 | 8.41 | 713,940 |
| June 06, 2025 | 7.39 | 8.41 | 8.41 | 8.41 | 7.38 | 127,477 |
| June 05, 2025 | 6.91 | 7.01 | 7.01 | 7.25 | 6.77 | 46,545 |
| June 04, 2025 | 6.81 | 6.91 | 6.91 | 7.02 | 6.71 | 28,454 |
| June 03, 2025 | 6.68 | 6.75 | 6.75 | 7.14 | 6.59 | 53,443 |
| June 02, 2025 | 6.51 | 6.74 | 6.74 | 6.81 | 6.51 | 21,187 |
| May 30, 2025 | 6.8 | 6.76 | 6.76 | 6.85 | 6.6 | 20,548 |
| May 29, 2025 | 6.9 | 6.78 | 6.78 | 6.9 | 6.51 | 4,714 |
| May 28, 2025 | 6.49 | 6.76 | 6.76 | 6.76 | 6.42 | 20,957 |
| May 27, 2025 | 6.32 | 6.48 | 6.48 | 6.6 | 6.32 | 14,347 |
| May 26, 2025 | 6.44 | 6.4 | 6.4 | 6.72 | 6.36 | 21,037 |