7.58
-0.04(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.6 | 7.58 | 7.58 | 7.77 | 7.55 | 158,843 |
| January 13, 2026 | 7.65 | 7.62 | 7.62 | 7.85 | 7.61 | 197,091 |
| January 12, 2026 | 7.62 | 7.66 | 7.66 | 7.9 | 7.54 | 253,910 |
| January 09, 2026 | 7.79 | 7.7 | 7.7 | 7.95 | 7.6 | 170,554 |
| January 08, 2026 | 8.01 | 7.8 | 7.8 | 8.03 | 7.79 | 164,182 |
| January 07, 2026 | 8.03 | 7.97 | 7.97 | 8.04 | 7.94 | 198,240 |
| January 06, 2026 | 7.96 | 7.96 | 7.96 | 8.01 | 7.9 | 226,304 |
| January 05, 2026 | 8.09 | 7.97 | 7.97 | 8.18 | 7.84 | 240,527 |
| January 02, 2026 | 8.19 | 8.09 | 8.09 | 8.2 | 7.56 | 811,967 |
| January 01, 2026 | 8.01 | 8.08 | 8.08 | 8.16 | 8.01 | 107,172 |
| December 31, 2025 | 7.97 | 8.04 | 8.04 | 8.25 | 7.97 | 515,141 |
| December 30, 2025 | 8 | 7.98 | 7.98 | 8.1 | 7.95 | 157,995 |
| December 29, 2025 | 8.01 | 8.05 | 8.05 | 8.15 | 7.95 | 248,073 |
| December 26, 2025 | 8.19 | 8.11 | 8.11 | 8.2 | 8.01 | 153,002 |
| December 24, 2025 | 8.15 | 8.1 | 8.1 | 8.33 | 8.05 | 227,272 |
| December 23, 2025 | 8.01 | 8.15 | 8.15 | 8.34 | 8 | 465,498 |
| December 22, 2025 | 8 | 8.04 | 8.04 | 8.12 | 7.97 | 431,184 |
| December 19, 2025 | 8.05 | 7.99 | 7.99 | 8.18 | 7.71 | 173,610 |
| December 18, 2025 | 8.15 | 8.01 | 8.01 | 8.15 | 7.99 | 131,245 |
| December 17, 2025 | 8.25 | 8.09 | 8.09 | 8.25 | 8.08 | 86,302 |
| December 16, 2025 | 8.13 | 8.17 | 8.17 | 8.23 | 8.08 | 86,380 |
| December 15, 2025 | 8.1 | 8.19 | 8.19 | 8.27 | 8.02 | 107,110 |
| December 12, 2025 | 7.95 | 8.2 | 8.2 | 8.36 | 7.95 | 463,929 |
| December 11, 2025 | 8 | 7.95 | 7.95 | 8.14 | 7.95 | 175,490 |
| December 10, 2025 | 7.74 | 7.99 | 7.99 | 8.2 | 7.74 | 614,925 |
| December 09, 2025 | 7.76 | 7.74 | 7.74 | 7.77 | 7.65 | 278,019 |
| December 08, 2025 | 8 | 7.76 | 7.76 | 8.07 | 7.73 | 251,607 |
| December 05, 2025 | 8.12 | 7.97 | 7.97 | 8.16 | 7.91 | 234,667 |
| December 04, 2025 | 8.19 | 8.12 | 8.12 | 8.19 | 8.03 | 215,071 |
| December 03, 2025 | 8.12 | 8.12 | 8.12 | 8.2 | 8.09 | 131,418 |
| December 02, 2025 | 8.24 | 8.12 | 8.12 | 8.28 | 8.11 | 142,808 |
| December 01, 2025 | 8.54 | 8.24 | 8.24 | 8.54 | 8.21 | 212,408 |
| November 28, 2025 | 8.54 | 8.36 | 8.36 | 8.54 | 8.28 | 125,164 |
| November 27, 2025 | 8.29 | 8.45 | 8.45 | 8.64 | 8.22 | 354,499 |
| November 26, 2025 | 8.01 | 8.19 | 8.19 | 8.27 | 8.01 | 301,642 |
| November 25, 2025 | 8.01 | 8.01 | 8.01 | 8.18 | 7.95 | 222,707 |
| November 24, 2025 | 8.6 | 8.14 | 8.14 | 8.6 | 8.11 | 267,129 |
| November 21, 2025 | 8.57 | 8.4 | 8.4 | 8.57 | 8.38 | 135,673 |
| November 19, 2025 | 8.7 | 8.49 | 8.49 | 8.7 | 8.48 | 283,162 |
| November 18, 2025 | 8.8 | 8.62 | 8.62 | 8.8 | 8.49 | 413,745 |
| November 17, 2025 | 8.83 | 8.8 | 8.8 | 9 | 8.79 | 305,748 |
| November 14, 2025 | 8.97 | 8.86 | 8.86 | 8.98 | 8.82 | 288,362 |
| November 13, 2025 | 8.99 | 9 | 9 | 9.1 | 8.9 | 206,582 |
| November 12, 2025 | 8.88 | 9 | 9 | 9.08 | 8.88 | 344,340 |
| November 11, 2025 | 8.95 | 8.87 | 8.87 | 9.03 | 8.8 | 246,711 |
| November 10, 2025 | 9.25 | 8.95 | 8.95 | 9.25 | 8.8 | 178,513 |
| November 07, 2025 | 9.1 | 8.94 | 8.94 | 9.1 | 8.79 | 323,471 |
| November 06, 2025 | 9.14 | 9.04 | 9.04 | 9.33 | 9.02 | 184,665 |
| November 04, 2025 | 9.07 | 9.06 | 9.06 | 9.13 | 9.01 | 166,309 |
| November 03, 2025 | 9.15 | 9.02 | 9.02 | 9.18 | 8.85 | 283,861 |
| October 31, 2025 | 9.15 | 9.15 | 9.15 | 9.26 | 9.14 | 180,929 |
| October 30, 2025 | 9.2 | 9.15 | 9.15 | 9.24 | 9.12 | 189,058 |
| October 29, 2025 | 9.2 | 9.21 | 9.21 | 9.3 | 9.16 | 282,463 |
| October 28, 2025 | 9.29 | 9.21 | 9.21 | 9.29 | 9.18 | 302,116 |
| October 27, 2025 | 9.12 | 9.25 | 9.25 | 9.29 | 9.12 | 310,913 |
| October 24, 2025 | 9.25 | 9.17 | 9.17 | 9.31 | 9.1 | 352,776 |
| October 23, 2025 | 9.31 | 9.18 | 9.18 | 9.38 | 9.08 | 370,179 |
| October 21, 2025 | 9.16 | 9.2 | 9.2 | 9.28 | 9.16 | 99,501 |
| October 20, 2025 | 9.2 | 9.19 | 9.19 | 9.33 | 9.15 | 208,903 |
| October 17, 2025 | 9.24 | 9.13 | 9.13 | 9.38 | 9.11 | 238,195 |