7.36
-0.36(-4.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 9.47 | 9.7 | 9.7 | 9.72 | 9.21 | 1.1M |
| July 01, 2025 | 9.01 | 9.26 | 9.26 | 9.27 | 9 | 962,587 |
| June 30, 2025 | 9.09 | 8.83 | 8.83 | 9.09 | 8.7 | 175,789 |
| June 27, 2025 | 8.74 | 8.72 | 8.72 | 8.83 | 8.51 | 155,705 |
| June 26, 2025 | 8.95 | 8.74 | 8.74 | 8.95 | 8.3 | 505,625 |
| June 25, 2025 | 8.59 | 8.67 | 8.67 | 8.89 | 8.58 | 243,223 |
| June 24, 2025 | 8.51 | 8.54 | 8.54 | 8.75 | 8.34 | 403,276 |
| June 23, 2025 | 8.51 | 8.34 | 8.34 | 8.68 | 8.3 | 475,552 |
| June 20, 2025 | 8.45 | 8.7 | 8.7 | 9 | 8.45 | 370,585 |
| June 19, 2025 | 9.35 | 8.84 | 8.84 | 9.44 | 8.84 | 526,811 |
| June 18, 2025 | 9.72 | 9.31 | 9.31 | 9.89 | 9.25 | 420,968 |
| June 17, 2025 | 10.09 | 9.72 | 9.72 | 10.15 | 9.62 | 371,403 |
| June 16, 2025 | 9.5 | 9.89 | 9.89 | 10.3 | 9.5 | 622,119 |
| June 13, 2025 | 10 | 9.94 | 9.94 | 10.45 | 9.64 | 1.77M |
| June 12, 2025 | 10.49 | 10.12 | 10.12 | 10.74 | 9.92 | 2.21M |
| June 11, 2025 | 10.44 | 10.37 | 10.37 | 10.95 | 10.01 | 8.22M |
| June 10, 2025 | 9.19 | 9.42 | 9.42 | 9.6 | 9.17 | 4.31M |
| June 09, 2025 | 9.12 | 9.17 | 9.17 | 9.41 | 9.12 | 935,310 |
| June 06, 2025 | 9.37 | 9.12 | 9.12 | 9.51 | 8.9 | 1.34M |
| June 05, 2025 | 9.09 | 9.37 | 9.37 | 9.62 | 9.05 | 3.63M |
| June 04, 2025 | 7.97 | 8.98 | 8.98 | 9.4 | 7.97 | 3.3M |
| June 03, 2025 | 8.37 | 7.94 | 7.94 | 8.73 | 7.75 | 4.37M |
| June 02, 2025 | 7.98 | 8.25 | 8.25 | 8.28 | 7.95 | 520,895 |
| May 30, 2025 | 8.19 | 7.95 | 7.95 | 8.19 | 7.83 | 663,564 |
| May 29, 2025 | 8.15 | 8.06 | 8.06 | 8.15 | 7.81 | 773,059 |
| May 28, 2025 | 8.4 | 8.04 | 8.04 | 8.4 | 8 | 578,241 |
| May 27, 2025 | 8.5 | 8.28 | 8.28 | 8.69 | 7.82 | 4.76M |
| May 26, 2025 | 7.24 | 7.87 | 7.87 | 7.87 | 7.08 | 2.82M |