8.53
-0.01(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.06 | 8.54 | 8.54 | 9.25 | 8.51 | 394,622 |
| January 12, 2026 | 9.38 | 8.95 | 8.95 | 9.55 | 8.92 | 465,064 |
| January 09, 2026 | 8.7 | 9.38 | 9.38 | 9.6 | 8.33 | 1.74M |
| January 08, 2026 | 9.55 | 8.82 | 8.82 | 9.8 | 8.82 | 2.37M |
| January 07, 2026 | 10.55 | 9.79 | 9.79 | 11.37 | 9.52 | 8.5M |
| January 06, 2026 | 9.49 | 10.34 | 10.34 | 10.34 | 9.01 | 4.55M |
| January 05, 2026 | 7.36 | 8.62 | 8.62 | 8.62 | 7.33 | 3.29M |
| January 02, 2026 | 7.15 | 7.19 | 7.19 | 7.25 | 7 | 148,364 |
| January 01, 2026 | 7.09 | 7.08 | 7.08 | 7.18 | 6.71 | 177,622 |
| December 31, 2025 | 6.85 | 6.96 | 6.96 | 7.03 | 6.78 | 124,836 |
| December 30, 2025 | 6.95 | 6.78 | 6.78 | 6.98 | 6.72 | 111,484 |
| December 29, 2025 | 6.74 | 6.92 | 6.92 | 7.03 | 6.7 | 181,512 |
| December 26, 2025 | 6.73 | 6.75 | 6.75 | 6.86 | 6.73 | 77,360 |
| December 24, 2025 | 6.98 | 6.82 | 6.82 | 6.98 | 6.8 | 63,436 |
| December 23, 2025 | 6.9 | 6.83 | 6.83 | 7 | 6.8 | 66,121 |
| December 22, 2025 | 6.86 | 6.83 | 6.83 | 6.95 | 6.7 | 81,733 |
| December 19, 2025 | 6.89 | 6.82 | 6.82 | 6.89 | 6.75 | 37,133 |
| December 18, 2025 | 6.86 | 6.71 | 6.71 | 7 | 6.65 | 109,533 |
| December 17, 2025 | 6.98 | 6.86 | 6.86 | 7.1 | 6.42 | 73,026 |
| December 16, 2025 | 7.24 | 6.98 | 6.98 | 7.24 | 6.92 | 57,726 |
| December 15, 2025 | 7 | 6.99 | 6.99 | 8.05 | 6.82 | 226,987 |
| December 12, 2025 | 6.76 | 6.82 | 6.82 | 6.88 | 6.65 | 58,413 |
| December 11, 2025 | 6.75 | 6.71 | 6.71 | 6.76 | 6.6 | 48,366 |
| December 10, 2025 | 6.74 | 6.67 | 6.67 | 6.74 | 6.45 | 64,211 |
| December 09, 2025 | 6.36 | 6.47 | 6.47 | 6.62 | 6.36 | 81,226 |
| December 08, 2025 | 6.55 | 6.36 | 6.36 | 6.87 | 6.22 | 88,104 |
| December 05, 2025 | 6.79 | 6.55 | 6.55 | 6.86 | 6.31 | 101,506 |
| December 04, 2025 | 6.71 | 6.79 | 6.79 | 6.95 | 6.71 | 50,009 |
| December 03, 2025 | 6.84 | 6.76 | 6.76 | 6.92 | 6.75 | 57,747 |
| December 02, 2025 | 6.89 | 6.83 | 6.83 | 7.1 | 6.8 | 56,223 |
| December 01, 2025 | 7.04 | 6.89 | 6.89 | 7.09 | 6.77 | 54,214 |
| November 28, 2025 | 6.82 | 6.97 | 6.97 | 6.99 | 6.75 | 99,718 |
| November 27, 2025 | 6.93 | 6.89 | 6.89 | 6.99 | 6.82 | 29,682 |
| November 26, 2025 | 6.85 | 6.92 | 6.92 | 6.96 | 6.84 | 41,663 |
| November 25, 2025 | 6.86 | 6.82 | 6.82 | 6.98 | 6.7 | 64,891 |
| November 24, 2025 | 7.05 | 6.86 | 6.86 | 7.17 | 6.36 | 60,252 |
| November 21, 2025 | 6.98 | 6.92 | 6.92 | 7.04 | 6.86 | 52,269 |
| November 19, 2025 | 7.08 | 7.02 | 7.02 | 7.16 | 7 | 49,698 |
| November 18, 2025 | 6.97 | 7.07 | 7.07 | 7.73 | 6.71 | 123,984 |
| November 17, 2025 | 7.09 | 7 | 7 | 7.13 | 6.95 | 42,666 |
| November 14, 2025 | 7.06 | 7.03 | 7.03 | 7.12 | 6.86 | 45,288 |
| November 13, 2025 | 7.15 | 7.09 | 7.09 | 7.15 | 7.04 | 42,213 |
| November 12, 2025 | 7.15 | 7.06 | 7.06 | 7.19 | 7.05 | 36,138 |
| November 11, 2025 | 7.01 | 7.07 | 7.07 | 7.17 | 6.8 | 58,123 |
| November 10, 2025 | 7.04 | 7.01 | 7.01 | 7.19 | 7.01 | 50,006 |
| November 07, 2025 | 7.08 | 7.07 | 7.07 | 7.2 | 7.01 | 40,786 |
| November 06, 2025 | 7.25 | 7.11 | 7.11 | 7.25 | 7.09 | 34,683 |
| November 04, 2025 | 7.03 | 7.14 | 7.14 | 7.2 | 7.02 | 31,233 |
| November 03, 2025 | 7.3 | 7.06 | 7.06 | 7.3 | 7.01 | 57,007 |
| October 31, 2025 | 7.27 | 7.17 | 7.17 | 7.32 | 7.1 | 49,942 |
| October 30, 2025 | 7.25 | 7.15 | 7.15 | 8 | 7.01 | 145,237 |
| October 29, 2025 | 7.29 | 7.28 | 7.28 | 7.34 | 7.12 | 30,191 |
| October 28, 2025 | 7.13 | 7.26 | 7.26 | 8.09 | 6.93 | 110,569 |
| October 27, 2025 | 7.24 | 7.13 | 7.13 | 7.29 | 7.1 | 46,914 |
| October 24, 2025 | 7.14 | 7.21 | 7.21 | 7.4 | 7.12 | 59,224 |
| October 23, 2025 | 7.33 | 7.14 | 7.14 | 7.46 | 7.1 | 69,625 |
| October 21, 2025 | 7.01 | 7.35 | 7.35 | 7.38 | 7 | 63,493 |
| October 20, 2025 | 7.17 | 7.07 | 7.07 | 7.17 | 6.96 | 100,952 |
| October 17, 2025 | 7.03 | 6.88 | 6.88 | 7.17 | 6.75 | 111,737 |
| October 16, 2025 | 7.01 | 7.02 | 7.02 | 7.08 | 6.96 | 47,612 |
