8.44
-0.23(-2.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 8.32 | 8.44 | 8.44 | 8.67 | 8.32 | 28,886 |
| August 18, 2025 | 8.31 | 8.67 | 8.67 | 8.87 | 8.31 | 202,642 |
| August 14, 2025 | 8.94 | 8.45 | 8.45 | 8.94 | 8.31 | 80,577 |
| August 13, 2025 | 8.98 | 8.73 | 8.73 | 8.98 | 8.2 | 1.16M |
| August 12, 2025 | 8.3 | 8.56 | 8.56 | 8.6 | 8.3 | 47,972 |
| August 11, 2025 | 8.11 | 8.25 | 8.25 | 8.65 | 8.11 | 18,102 |
| August 08, 2025 | 8.4 | 8.41 | 8.41 | 8.6 | 8.4 | 176,265 |
| August 07, 2025 | 8.23 | 8.63 | 8.63 | 8.87 | 8.03 | 327,613 |
| August 06, 2025 | 8.05 | 8.45 | 8.45 | 8.45 | 7.7 | 193,646 |
| August 05, 2025 | 8.38 | 8.05 | 8.05 | 8.38 | 8.02 | 157,987 |
| August 04, 2025 | 8.6 | 8.38 | 8.38 | 8.9 | 8.38 | 283,100 |
| August 01, 2025 | 9 | 8.83 | 8.83 | 9.12 | 8.28 | 128,183 |
| July 31, 2025 | 8.5 | 8.7 | 8.7 | 8.7 | 8.5 | 11,712 |
| July 30, 2025 | 8.6 | 8.95 | 8.95 | 9 | 8.55 | 230,134 |
| July 29, 2025 | 8.7 | 9 | 9 | 9.08 | 8.7 | 517,885 |
| July 28, 2025 | 8.5 | 8.68 | 8.68 | 8.74 | 8.5 | 164,141 |
| July 25, 2025 | 8.5 | 8.5 | 8.5 | 8.85 | 8.07 | 198,406 |
| July 24, 2025 | 8.07 | 8.5 | 8.5 | 8.55 | 8.05 | 322,426 |
| July 23, 2025 | 8.07 | 8.28 | 8.28 | 8.5 | 8.06 | 41,532 |
| July 22, 2025 | 8.21 | 8.5 | 8.5 | 8.5 | 8.06 | 97,327 |
| July 21, 2025 | 8.24 | 8.45 | 8.45 | 8.5 | 8.2 | 70,916 |
| July 18, 2025 | 8.32 | 8.46 | 8.46 | 8.6 | 8.1 | 82,895 |
| July 17, 2025 | 7.9 | 8.32 | 8.32 | 8.5 | 7.9 | 18,842 |
| July 16, 2025 | 8.4 | 8.32 | 8.32 | 8.5 | 8.26 | 546,936 |
| July 15, 2025 | 8.3 | 8.7 | 8.7 | 9.05 | 8.3 | 461,173 |
| July 14, 2025 | 7.85 | 8.64 | 8.64 | 8.65 | 7.85 | 260,048 |
| July 11, 2025 | 8.25 | 8.25 | 8.25 | 8.49 | 7.91 | 6,745 |
| July 10, 2025 | 8.62 | 8.25 | 8.25 | 8.62 | 8.02 | 64,746 |
| July 09, 2025 | 8.2 | 8.26 | 8.26 | 8.75 | 8.2 | 36,847 |
| July 08, 2025 | 8.99 | 8.61 | 8.61 | 9.09 | 8.25 | 58,912 |
| July 07, 2025 | 8.99 | 8.66 | 8.66 | 8.99 | 8.15 | 28,077 |
| July 04, 2025 | 8.19 | 8.57 | 8.57 | 8.59 | 7.8 | 60,088 |
| July 03, 2025 | 8.24 | 8.19 | 8.19 | 8.69 | 8.19 | 11,000 |
| July 02, 2025 | 8.29 | 8.63 | 8.63 | 8.97 | 8.2 | 29,923 |
| July 01, 2025 | 8.35 | 8.56 | 8.56 | 8.75 | 8.29 | 21,723 |
| June 30, 2025 | 8.17 | 8.73 | 8.73 | 8.78 | 8.17 | 30,061 |
| June 27, 2025 | 8.6 | 8.6 | 8.6 | 8.7 | 8.22 | 28,006 |
| June 26, 2025 | 8.47 | 8.62 | 8.62 | 8.7 | 8.21 | 49,248 |
| June 25, 2025 | 8.6 | 8.6 | 8.6 | 9 | 8.6 | 20,312 |
| June 24, 2025 | 8.6 | 8.65 | 8.65 | 9.03 | 8.6 | 258,326 |
| June 23, 2025 | 8.85 | 8.6 | 8.6 | 8.85 | 8.2 | 63,058 |
| June 20, 2025 | 8.4 | 8.55 | 8.55 | 8.85 | 8.4 | 875,359 |
| June 19, 2025 | 9.32 | 8.43 | 8.43 | 9.32 | 8.43 | 441,797 |
| June 18, 2025 | 8.15 | 8.88 | 8.88 | 8.95 | 8.1 | 47,157 |
| June 17, 2025 | 8.55 | 8.53 | 8.53 | 9.39 | 8.53 | 20,176 |
| June 16, 2025 | 8.75 | 8.98 | 8.98 | 9.31 | 8.43 | 151,350 |
| June 13, 2025 | 8.73 | 8.87 | 8.87 | 9.3 | 8.73 | 49,029 |
| June 12, 2025 | 8.75 | 9.19 | 9.19 | 9.3 | 8.65 | 848,945 |
| June 11, 2025 | 9.39 | 9.11 | 9.11 | 9.69 | 8.87 | 175,623 |
| June 10, 2025 | 9.37 | 9.34 | 9.34 | 9.39 | 9 | 1.03M |
| June 09, 2025 | 8.95 | 8.95 | 8.95 | 8.96 | 8.55 | 604,103 |
| June 06, 2025 | 7.9 | 8.54 | 8.54 | 8.64 | 7.9 | 124,834 |
| June 05, 2025 | 8.03 | 8.25 | 8.25 | 8.39 | 7.85 | 263,219 |
| June 04, 2025 | 7.67 | 8.03 | 8.03 | 8.05 | 7.34 | 219,440 |
| June 03, 2025 | 7.01 | 7.67 | 7.67 | 7.69 | 7.01 | 96,374 |
| June 02, 2025 | 7.35 | 7.33 | 7.33 | 7.35 | 6.71 | 100,580 |
| May 30, 2025 | 7 | 7 | 7 | 7 | 7 | 0 |
| May 29, 2025 | 7 | 7 | 7 | 7 | 7 | 0 |
| May 28, 2025 | 7 | 7 | 7 | 7 | 7 | 0 |
| May 27, 2025 | 7 | 7 | 7 | 7 | 7 | 0 |