8.18
-0.35(-4.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.44 | 8.18 | 8.18 | 8.46 | 8.05 | 216,095 |
| September 25, 2025 | 8.49 | 8.53 | 8.53 | 8.7 | 8.44 | 150,280 |
| September 24, 2025 | 8.84 | 8.55 | 8.55 | 8.93 | 8.41 | 332,289 |
| September 23, 2025 | 8.75 | 8.79 | 8.79 | 8.92 | 8.55 | 301,945 |
| September 22, 2025 | 9.04 | 8.73 | 8.73 | 9.08 | 8.7 | 252,265 |
| September 19, 2025 | 9.03 | 9.08 | 9.08 | 9.24 | 9 | 953,513 |
| September 18, 2025 | 9.12 | 9.03 | 9.03 | 9.27 | 9.02 | 332,676 |
| September 17, 2025 | 9.13 | 9.08 | 9.08 | 9.28 | 9.02 | 414,961 |
| September 16, 2025 | 9.28 | 9.06 | 9.06 | 9.44 | 8.95 | 1.84M |
| September 15, 2025 | 8.4 | 8.89 | 8.89 | 9.62 | 8.27 | 4.9M |
| September 12, 2025 | 7.9 | 8.02 | 8.02 | 8.1 | 7.81 | 136,092 |
| September 11, 2025 | 7.9 | 7.89 | 7.89 | 8.05 | 7.75 | 180,806 |
| September 10, 2025 | 7.8 | 7.89 | 7.89 | 7.94 | 7.7 | 133,208 |
| September 09, 2025 | 7.62 | 7.7 | 7.7 | 8.09 | 7.62 | 120,229 |
| September 08, 2025 | 7.96 | 7.76 | 7.76 | 8 | 7.7 | 274,870 |
| September 05, 2025 | 7.98 | 7.96 | 7.96 | 8.24 | 7.8 | 44,749 |
| September 04, 2025 | 8.19 | 7.98 | 7.98 | 8.19 | 7.8 | 61,482 |
| September 03, 2025 | 8.11 | 8.04 | 8.04 | 8.15 | 7.81 | 88,074 |
| September 02, 2025 | 7.73 | 8.02 | 8.02 | 8.11 | 7.73 | 1.45M |
| September 01, 2025 | 7.6 | 7.73 | 7.73 | 7.84 | 7.6 | 91,789 |
| August 29, 2025 | 7.65 | 7.77 | 7.77 | 7.95 | 7.5 | 185,512 |
| August 28, 2025 | 7.61 | 7.62 | 7.62 | 7.9 | 7.57 | 2.33M |
| August 26, 2025 | 7.91 | 7.61 | 7.61 | 8 | 7.57 | 1.69M |
| August 25, 2025 | 7.75 | 7.91 | 7.91 | 8.09 | 7.7 | 127,871 |
| August 22, 2025 | 8.33 | 8 | 8 | 8.36 | 7.8 | 2.13M |
| August 21, 2025 | 8.3 | 8.2 | 8.2 | 8.31 | 7.78 | 152,365 |
| August 20, 2025 | 7.9 | 8.02 | 8.02 | 8.08 | 7.55 | 209,981 |
| August 19, 2025 | 7.35 | 7.71 | 7.71 | 7.72 | 7.06 | 2M |
| August 18, 2025 | 7.72 | 7.36 | 7.36 | 7.75 | 7.33 | 233,476 |
| August 14, 2025 | 7.77 | 7.72 | 7.72 | 7.8 | 7.45 | 80,450 |
| August 13, 2025 | 7.92 | 7.75 | 7.75 | 7.94 | 7.57 | 132,603 |
| August 12, 2025 | 7.55 | 7.76 | 7.76 | 7.84 | 7.54 | 96,948 |
| August 11, 2025 | 7.94 | 7.54 | 7.54 | 7.94 | 7.47 | 97,629 |
| August 08, 2025 | 7.69 | 7.81 | 7.81 | 7.9 | 7.47 | 65,473 |
| August 07, 2025 | 7.95 | 7.59 | 7.59 | 7.95 | 7.41 | 129,672 |
| August 06, 2025 | 7.97 | 7.75 | 7.75 | 8.17 | 7.7 | 149,660 |
| August 05, 2025 | 8.18 | 7.79 | 7.79 | 8.18 | 7.61 | 233,008 |
| August 04, 2025 | 8.15 | 8.02 | 8.02 | 8.29 | 7.99 | 166,887 |
| August 01, 2025 | 8.33 | 8.27 | 8.27 | 8.5 | 8.12 | 98,692 |
| July 31, 2025 | 8.11 | 8.29 | 8.29 | 8.65 | 8.11 | 77,526 |
| July 30, 2025 | 8.25 | 8.47 | 8.47 | 8.65 | 8.25 | 162,905 |
| July 29, 2025 | 8.29 | 8.25 | 8.25 | 8.45 | 8.2 | 967,147 |
| July 28, 2025 | 8.74 | 8.2 | 8.2 | 8.74 | 8.1 | 97,662 |
| July 25, 2025 | 8.79 | 8.48 | 8.48 | 8.79 | 8.43 | 112,260 |
| July 24, 2025 | 8.6 | 8.65 | 8.65 | 8.81 | 8.6 | 72,296 |
| July 23, 2025 | 8.71 | 8.69 | 8.69 | 8.85 | 8.52 | 128,801 |
| July 22, 2025 | 8.9 | 8.71 | 8.71 | 8.91 | 8.6 | 409,402 |
| July 21, 2025 | 8.98 | 8.78 | 8.78 | 8.98 | 8.75 | 73,424 |
| July 18, 2025 | 9 | 8.77 | 8.77 | 9 | 8.71 | 97,924 |
| July 17, 2025 | 9.05 | 8.88 | 8.88 | 9.05 | 8.76 | 99,628 |
| July 16, 2025 | 9.1 | 8.88 | 8.88 | 9.1 | 8.75 | 218,670 |
| July 15, 2025 | 8.65 | 8.95 | 8.95 | 9.14 | 8.61 | 290,706 |
| July 14, 2025 | 8.81 | 8.73 | 8.73 | 9 | 8.52 | 145,685 |
| July 11, 2025 | 9.04 | 8.81 | 8.81 | 9.04 | 8.6 | 234,690 |
| July 10, 2025 | 9.28 | 8.96 | 8.96 | 9.28 | 8.87 | 186,896 |
| July 09, 2025 | 9.27 | 9.09 | 9.09 | 9.27 | 9.05 | 127,225 |
| July 08, 2025 | 9.45 | 9.14 | 9.14 | 9.45 | 9.01 | 269,953 |
| July 07, 2025 | 9.4 | 9.24 | 9.24 | 9.58 | 9.02 | 228,718 |
| July 04, 2025 | 9.85 | 9.3 | 9.3 | 9.9 | 9.2 | 330,005 |
| July 03, 2025 | 9.98 | 9.67 | 9.67 | 9.98 | 9.5 | 691,879 |