7.64
+0.02(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.82 | 7.64 | 7.64 | 7.82 | 7.55 | 143,289 |
| January 13, 2026 | 7.5 | 7.62 | 7.62 | 7.8 | 7.5 | 66,811 |
| January 12, 2026 | 7.78 | 7.62 | 7.62 | 7.81 | 7.42 | 169,219 |
| January 09, 2026 | 7.7 | 7.81 | 7.81 | 7.97 | 7.7 | 193,081 |
| January 08, 2026 | 7.87 | 7.83 | 7.83 | 7.98 | 7.75 | 2.61M |
| January 07, 2026 | 7.99 | 7.9 | 7.9 | 7.99 | 7.73 | 80,699 |
| January 06, 2026 | 7.99 | 7.9 | 7.9 | 8.08 | 7.79 | 86,301 |
| January 05, 2026 | 8.13 | 7.97 | 7.97 | 8.13 | 7.9 | 80,746 |
| January 02, 2026 | 7.91 | 8.09 | 8.09 | 8.11 | 7.91 | 294,125 |
| January 01, 2026 | 8.27 | 8.03 | 8.03 | 8.27 | 8 | 52,176 |
| December 31, 2025 | 7.99 | 8.23 | 8.23 | 8.26 | 7.9 | 2.98M |
| December 30, 2025 | 7.96 | 7.87 | 7.87 | 8.05 | 7.8 | 82,443 |
| December 29, 2025 | 8.19 | 7.93 | 7.93 | 8.19 | 7.75 | 48,299 |
| December 26, 2025 | 8.06 | 8.06 | 8.06 | 8.19 | 7.94 | 873,044 |
| December 24, 2025 | 8.27 | 8.06 | 8.06 | 8.27 | 7.97 | 107,995 |
| December 23, 2025 | 8.4 | 8.07 | 8.07 | 8.4 | 8.01 | 84,624 |
| December 22, 2025 | 8.07 | 8.29 | 8.29 | 8.3 | 7.91 | 2.57M |
| December 19, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 7.91 | 91,925 |
| December 18, 2025 | 8.05 | 7.9 | 7.9 | 8.05 | 7.8 | 48,981 |
| December 17, 2025 | 8 | 7.89 | 7.89 | 8.04 | 7.77 | 87,838 |
| December 16, 2025 | 8.14 | 8.01 | 8.01 | 8.14 | 7.73 | 160,147 |
| December 15, 2025 | 8.01 | 8.05 | 8.05 | 8.22 | 7.72 | 105,836 |
| December 12, 2025 | 8.2 | 8.07 | 8.07 | 8.2 | 7.66 | 112,046 |
| December 11, 2025 | 7.9 | 8 | 8 | 8.18 | 7.9 | 65,810 |
| December 10, 2025 | 8.01 | 7.99 | 7.99 | 8.29 | 7.9 | 94,973 |
| December 09, 2025 | 7.97 | 8.06 | 8.06 | 8.18 | 7.8 | 153,258 |
| December 08, 2025 | 8.15 | 7.97 | 7.97 | 8.38 | 7.85 | 147,030 |
| December 05, 2025 | 8.12 | 8.07 | 8.07 | 8.34 | 7.92 | 87,574 |
| December 04, 2025 | 8.54 | 8.16 | 8.16 | 8.54 | 8.05 | 82,557 |
| December 03, 2025 | 8.1 | 8.32 | 8.32 | 8.45 | 7.9 | 124,289 |
| December 02, 2025 | 8.3 | 8.07 | 8.07 | 8.3 | 7.9 | 77,973 |
| December 01, 2025 | 7.91 | 8.11 | 8.11 | 8.24 | 7.91 | 51,134 |
| November 28, 2025 | 8.36 | 8.05 | 8.05 | 8.36 | 8 | 110,023 |
| November 27, 2025 | 8.2 | 8.2 | 8.2 | 8.49 | 8.16 | 1.08M |
| November 26, 2025 | 8 | 8.32 | 8.32 | 8.4 | 7.76 | 129,185 |
| November 25, 2025 | 8.44 | 8.1 | 8.1 | 8.44 | 8 | 79,944 |
| November 24, 2025 | 8.4 | 8.27 | 8.27 | 8.64 | 8.19 | 105,078 |
| November 21, 2025 | 8.35 | 8.47 | 8.47 | 8.74 | 8.22 | 163,773 |
| November 19, 2025 | 8.4 | 8.75 | 8.75 | 8.95 | 8.32 | 2.73M |
| November 18, 2025 | 8.6 | 8.58 | 8.58 | 8.78 | 8.4 | 128,544 |
| November 17, 2025 | 8.86 | 8.62 | 8.62 | 8.9 | 8.5 | 330,753 |
| November 14, 2025 | 9.37 | 8.86 | 8.86 | 9.37 | 8.71 | 239,844 |
| November 13, 2025 | 8.8 | 8.93 | 8.93 | 9.3 | 8.7 | 538,026 |
| November 12, 2025 | 9.49 | 9.08 | 9.08 | 9.61 | 9.02 | 551,316 |
| November 11, 2025 | 9.15 | 9.32 | 9.32 | 10.1 | 9.02 | 9.66M |
| November 10, 2025 | 9.4 | 9.01 | 9.01 | 9.49 | 8.71 | 3.47M |
| November 07, 2025 | 10.33 | 9.55 | 9.55 | 10.33 | 9.35 | 5.62M |
| November 06, 2025 | 9 | 9.92 | 9.92 | 10.03 | 8.68 | 30.12M |
| November 04, 2025 | 7.58 | 8.36 | 8.36 | 8.7 | 7.58 | 3.5M |
| November 03, 2025 | 7.4 | 7.28 | 7.28 | 8.05 | 6.55 | 340,094 |
| October 31, 2025 | 7.41 | 7.4 | 7.4 | 7.5 | 7.36 | 104,473 |
| October 30, 2025 | 7.43 | 7.4 | 7.4 | 7.6 | 7.3 | 200,147 |
| October 29, 2025 | 7.3 | 7.49 | 7.49 | 7.55 | 7.3 | 200,409 |
| October 28, 2025 | 7.49 | 7.39 | 7.39 | 7.57 | 7.21 | 210,858 |
| October 27, 2025 | 7.7 | 7.49 | 7.49 | 7.7 | 7.11 | 1.68M |
| October 24, 2025 | 7.8 | 7.56 | 7.56 | 7.88 | 7.52 | 250,293 |
| October 23, 2025 | 7.6 | 7.69 | 7.69 | 7.85 | 7.6 | 2.23M |
| October 21, 2025 | 7.48 | 7.74 | 7.74 | 7.83 | 7.48 | 170,881 |
| October 20, 2025 | 7.73 | 7.48 | 7.48 | 7.73 | 7.41 | 212,217 |
| October 17, 2025 | 7.51 | 7.64 | 7.64 | 7.99 | 7.45 | 4.86M |