8.05
+0.08(+1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.09 | 7.97 | 7.97 | 8.1 | 7.9 | 6.52M |
| October 16, 2025 | 7.87 | 8.08 | 8.08 | 8.24 | 7.87 | 16.46M |
| October 15, 2025 | 7.87 | 7.85 | 7.85 | 7.91 | 7.85 | 7.21M |
| October 14, 2025 | 7.97 | 7.86 | 7.86 | 7.99 | 7.82 | 19.14M |
| October 13, 2025 | 8.05 | 7.96 | 7.96 | 8.06 | 7.94 | 6.9M |
| October 10, 2025 | 7.94 | 8.05 | 8.05 | 8.08 | 7.93 | 7.28M |
| October 09, 2025 | 7.98 | 7.93 | 7.93 | 8.02 | 7.92 | 6.22M |
| October 08, 2025 | 8 | 7.98 | 7.98 | 8.08 | 7.93 | 6.92M |
| October 07, 2025 | 8.01 | 7.98 | 7.98 | 8.07 | 7.96 | 8.62M |
| October 06, 2025 | 8.15 | 8.01 | 8.01 | 8.24 | 8 | 9.57M |
| October 03, 2025 | 8.12 | 8.14 | 8.14 | 8.17 | 8.04 | 7.11M |
| October 01, 2025 | 8.02 | 8.12 | 8.12 | 8.15 | 7.98 | 5.85M |
| September 30, 2025 | 8.05 | 8.01 | 8.01 | 8.14 | 8 | 9M |
| September 29, 2025 | 8.18 | 8.01 | 8.01 | 8.24 | 7.97 | 12.38M |
| September 26, 2025 | 8.37 | 8.18 | 8.18 | 8.42 | 8.13 | 10.63M |
| September 25, 2025 | 8.47 | 8.37 | 8.37 | 8.55 | 8.35 | 8.7M |
| September 24, 2025 | 8.55 | 8.47 | 8.47 | 8.6 | 8.44 | 7.42M |
| September 23, 2025 | 8.64 | 8.55 | 8.55 | 8.71 | 8.54 | 7.25M |
| September 22, 2025 | 8.82 | 8.64 | 8.64 | 8.88 | 8.61 | 9.21M |
| September 19, 2025 | 8.81 | 8.79 | 8.79 | 8.85 | 8.72 | 7.88M |
| September 18, 2025 | 8.87 | 8.81 | 8.81 | 8.93 | 8.76 | 10.04M |
| September 17, 2025 | 8.68 | 8.78 | 8.78 | 8.9 | 8.67 | 9.69M |
| September 16, 2025 | 8.64 | 8.68 | 8.68 | 8.77 | 8.62 | 8.04M |
| September 15, 2025 | 8.51 | 8.62 | 8.62 | 8.65 | 8.47 | 9.21M |
| September 12, 2025 | 8.61 | 8.5 | 8.5 | 8.63 | 8.46 | 9.43M |
| September 11, 2025 | 8.67 | 8.54 | 8.54 | 8.84 | 8.18 | 13.34M |
| September 10, 2025 | 8.62 | 8.67 | 8.67 | 8.76 | 8.61 | 8.7M |
| September 09, 2025 | 8.64 | 8.6 | 8.6 | 8.7 | 8.52 | 8.72M |
| September 08, 2025 | 8.55 | 8.57 | 8.57 | 8.66 | 8.5 | 7.47M |
| September 05, 2025 | 8.6 | 8.54 | 8.54 | 8.6 | 8.4 | 9.21M |
| September 04, 2025 | 8.62 | 8.53 | 8.53 | 8.89 | 8.51 | 19.28M |
| September 03, 2025 | 8.42 | 8.51 | 8.51 | 8.55 | 8.37 | 11.29M |
| September 02, 2025 | 8.44 | 8.42 | 8.42 | 8.52 | 8.33 | 12.66M |
| September 01, 2025 | 8.4 | 8.35 | 8.35 | 8.49 | 8.3 | 17.62M |
| August 29, 2025 | 8.53 | 8.32 | 8.32 | 8.55 | 8.3 | 18.25M |
| August 28, 2025 | 8.42 | 8.48 | 8.48 | 8.64 | 8.35 | 22.8M |
| August 26, 2025 | 8.79 | 8.4 | 8.4 | 8.85 | 8.29 | 63.97M |
| August 25, 2025 | 9.04 | 8.81 | 8.81 | 9.04 | 8.8 | 21.93M |
| August 22, 2025 | 9.33 | 8.95 | 8.95 | 9.36 | 8.92 | 34.35M |
| August 21, 2025 | 9.74 | 9.32 | 9.32 | 9.78 | 9.3 | 27.64M |
| August 20, 2025 | 9.15 | 9.66 | 9.66 | 9.85 | 9.05 | 79.07M |
| August 19, 2025 | 9.26 | 9.06 | 9.06 | 9.27 | 9.02 | 17.15M |
| August 18, 2025 | 9 | 9.21 | 9.21 | 9.31 | 8.9 | 33.37M |
| August 14, 2025 | 8.92 | 9.19 | 9.19 | 9.28 | 8.88 | 24.13M |
| August 13, 2025 | 9.1 | 8.86 | 8.86 | 9.1 | 8.81 | 22.64M |
| August 12, 2025 | 8.82 | 9.1 | 9.1 | 9.7 | 8.79 | 66.2M |
| August 11, 2025 | 9.1 | 8.81 | 8.81 | 9.12 | 8.75 | 20.62M |
| August 08, 2025 | 9.23 | 9.11 | 9.11 | 9.3 | 9.05 | 10.31M |
| August 07, 2025 | 9.3 | 9.23 | 9.23 | 9.33 | 9.1 | 11.59M |
| August 06, 2025 | 9.6 | 9.34 | 9.34 | 9.6 | 9.25 | 14.11M |
| August 05, 2025 | 9.72 | 9.54 | 9.54 | 9.78 | 9.5 | 9.53M |
| August 04, 2025 | 9.85 | 9.72 | 9.72 | 9.86 | 9.69 | 8.05M |
| August 01, 2025 | 9.82 | 9.82 | 9.82 | 10.02 | 9.78 | 11.56M |
| July 31, 2025 | 9.9 | 9.82 | 9.82 | 9.93 | 9.81 | 10.01M |
| July 30, 2025 | 10.06 | 9.96 | 9.96 | 10.19 | 9.9 | 11.64M |
| July 29, 2025 | 10.16 | 10.02 | 10.02 | 10.22 | 9.95 | 12.11M |
| July 28, 2025 | 10.32 | 10.23 | 10.23 | 10.35 | 10.18 | 8.11M |
| July 25, 2025 | 10.41 | 10.33 | 10.33 | 10.43 | 10.28 | 9.25M |
| July 24, 2025 | 10.45 | 10.42 | 10.42 | 10.5 | 10.41 | 6.39M |
| July 23, 2025 | 10.45 | 10.42 | 10.42 | 10.51 | 10.4 | 5.46M |