7.11
-0.19(-2.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.63 | 7.3 | 7.3 | 7.63 | 7.3 | 44,496 |
| September 25, 2025 | 7.45 | 7.41 | 7.41 | 7.7 | 7.28 | 75,390 |
| September 24, 2025 | 7.42 | 7.53 | 7.53 | 7.58 | 7.42 | 57,142 |
| September 23, 2025 | 7.62 | 7.53 | 7.53 | 7.73 | 7.45 | 63,879 |
| September 22, 2025 | 7.61 | 7.6 | 7.6 | 7.74 | 7.59 | 64,283 |
| September 19, 2025 | 7.74 | 7.59 | 7.59 | 7.8 | 7.26 | 104,968 |
| September 18, 2025 | 7.46 | 7.5 | 7.5 | 7.58 | 7.46 | 61,267 |
| September 17, 2025 | 7.46 | 7.49 | 7.49 | 7.7 | 7.46 | 63,738 |
| September 16, 2025 | 7.56 | 7.55 | 7.55 | 7.7 | 7.55 | 65,930 |
| September 15, 2025 | 7.52 | 7.56 | 7.56 | 8.57 | 7.5 | 118,518 |
| September 12, 2025 | 7.56 | 7.52 | 7.52 | 7.7 | 7.31 | 62,894 |
| September 11, 2025 | 7.49 | 7.56 | 7.56 | 7.65 | 7.43 | 105,849 |
| September 10, 2025 | 7.55 | 7.47 | 7.47 | 7.65 | 7.31 | 204,806 |
| September 09, 2025 | 7.55 | 7.46 | 7.46 | 7.55 | 7.4 | 33,432 |
| September 08, 2025 | 7.5 | 7.45 | 7.45 | 7.55 | 7.32 | 189,052 |
| September 05, 2025 | 7.4 | 7.42 | 7.42 | 7.59 | 7.4 | 261,664 |
| September 04, 2025 | 7.67 | 7.49 | 7.49 | 7.67 | 7.45 | 54,474 |
| September 03, 2025 | 7.45 | 7.5 | 7.5 | 7.55 | 7.42 | 30,708 |
| September 02, 2025 | 7.35 | 7.47 | 7.47 | 7.74 | 7.35 | 78,301 |
| September 01, 2025 | 7.32 | 7.42 | 7.42 | 7.97 | 7.32 | 67,022 |
| August 29, 2025 | 7.35 | 7.38 | 7.38 | 7.58 | 7.3 | 39,270 |
| August 28, 2025 | 7.5 | 7.4 | 7.4 | 7.65 | 7.35 | 61,565 |
| August 26, 2025 | 7.86 | 7.69 | 7.69 | 7.92 | 7.43 | 55,806 |
| August 25, 2025 | 7.54 | 7.74 | 7.74 | 7.9 | 7.48 | 81,712 |
| August 22, 2025 | 7.44 | 7.49 | 7.49 | 7.6 | 7.44 | 36,123 |
| August 21, 2025 | 7.6 | 7.41 | 7.41 | 8 | 7.34 | 116,376 |
| August 20, 2025 | 7.26 | 7.73 | 7.73 | 8.19 | 7.22 | 271,399 |
| August 19, 2025 | 7.17 | 7.26 | 7.26 | 7.3 | 7.17 | 195,215 |
| August 18, 2025 | 7.22 | 7.17 | 7.17 | 7.39 | 7.05 | 59,752 |
| August 14, 2025 | 7.38 | 7.31 | 7.31 | 7.49 | 7.2 | 63,496 |
| August 13, 2025 | 7.19 | 7.26 | 7.26 | 7.39 | 7.16 | 30,051 |
| August 12, 2025 | 7.34 | 7.19 | 7.19 | 7.35 | 7.14 | 59,983 |
| August 11, 2025 | 7.21 | 7.25 | 7.25 | 7.39 | 7.2 | 75,132 |
| August 08, 2025 | 7.05 | 7.28 | 7.28 | 7.38 | 7.02 | 45,860 |
| August 07, 2025 | 7.42 | 7.27 | 7.27 | 7.42 | 7.16 | 61,871 |
| August 06, 2025 | 7.12 | 7.28 | 7.28 | 7.4 | 7.12 | 64,293 |
| August 05, 2025 | 7.51 | 7.33 | 7.33 | 7.55 | 7.3 | 78,431 |
| August 04, 2025 | 7.42 | 7.48 | 7.48 | 7.59 | 7.4 | 60,103 |
| August 01, 2025 | 7.48 | 7.45 | 7.45 | 7.52 | 7.3 | 51,662 |
| July 31, 2025 | 7.31 | 7.48 | 7.48 | 7.64 | 7.31 | 75,823 |
| July 30, 2025 | 7.65 | 7.54 | 7.54 | 7.65 | 7.5 | 50,456 |
| July 29, 2025 | 7.51 | 7.65 | 7.65 | 7.72 | 7.5 | 86,812 |
| July 28, 2025 | 7.72 | 7.66 | 7.66 | 7.9 | 7.65 | 62,679 |
| July 25, 2025 | 7.94 | 7.71 | 7.71 | 7.94 | 7.63 | 95,029 |
| July 24, 2025 | 7.71 | 7.81 | 7.81 | 7.99 | 7.71 | 89,493 |
| July 23, 2025 | 7.94 | 7.83 | 7.83 | 8.09 | 7.76 | 119,611 |
| July 22, 2025 | 8.1 | 7.97 | 7.97 | 8.15 | 7.88 | 83,230 |
| July 21, 2025 | 8 | 7.97 | 7.97 | 8.04 | 7.94 | 88,115 |
| July 18, 2025 | 7.91 | 8.01 | 8.01 | 8.05 | 7.91 | 93,506 |
| July 17, 2025 | 8 | 8.01 | 8.01 | 8.09 | 7.98 | 68,638 |
| July 16, 2025 | 7.96 | 8.02 | 8.02 | 8.17 | 7.96 | 60,478 |
| July 15, 2025 | 8.14 | 8.05 | 8.05 | 8.14 | 8.01 | 82,682 |
| July 14, 2025 | 8.09 | 8.02 | 8.02 | 8.13 | 8.01 | 59,322 |
| July 11, 2025 | 8.24 | 8.08 | 8.08 | 8.24 | 8.02 | 80,371 |
| July 10, 2025 | 8.18 | 8.1 | 8.1 | 8.18 | 8.07 | 55,974 |
| July 09, 2025 | 8.13 | 8.07 | 8.07 | 8.14 | 8.01 | 86,235 |
| July 08, 2025 | 8.15 | 8.14 | 8.14 | 8.2 | 8.07 | 59,766 |
| July 07, 2025 | 8.16 | 8.1 | 8.1 | 8.39 | 8.07 | 113,388 |
| July 04, 2025 | 8.15 | 8.16 | 8.16 | 8.23 | 8.15 | 60,500 |
| July 03, 2025 | 8.17 | 8.24 | 8.24 | 8.36 | 8.11 | 93,348 |