8.06
-0.06(-0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 9.17 | 9.19 | 9.19 | 9.38 | 9.16 | 190,818 |
| October 15, 2025 | 9.18 | 9.17 | 9.17 | 9.28 | 9.11 | 186,828 |
| October 14, 2025 | 9.13 | 9.19 | 9.19 | 9.41 | 9.1 | 451,761 |
| October 13, 2025 | 9.55 | 9.3 | 9.3 | 9.55 | 9.1 | 256,456 |
| October 10, 2025 | 9.45 | 9.38 | 9.38 | 9.45 | 9.32 | 215,816 |
| October 09, 2025 | 9.35 | 9.35 | 9.35 | 9.45 | 9.3 | 195,327 |
| October 08, 2025 | 9.45 | 9.38 | 9.38 | 9.56 | 9.3 | 227,977 |
| October 07, 2025 | 9.54 | 9.37 | 9.37 | 9.54 | 9.35 | 225,204 |
| October 06, 2025 | 9.59 | 9.44 | 9.44 | 9.69 | 9.4 | 350,727 |
| October 03, 2025 | 9.55 | 9.59 | 9.59 | 9.69 | 9.53 | 287,512 |
| October 01, 2025 | 9.55 | 9.55 | 9.55 | 9.7 | 9.42 | 397,795 |
| September 30, 2025 | 9.5 | 9.46 | 9.46 | 9.78 | 9.37 | 241,241 |
| September 29, 2025 | 9.25 | 9.53 | 9.53 | 9.8 | 9.2 | 660,635 |
| September 26, 2025 | 9.35 | 9.25 | 9.25 | 9.44 | 9.21 | 360,944 |
| September 25, 2025 | 9.48 | 9.35 | 9.35 | 9.5 | 9.33 | 230,564 |
| September 24, 2025 | 9.35 | 9.4 | 9.4 | 9.54 | 9.22 | 728,676 |
| September 23, 2025 | 9.72 | 9.32 | 9.32 | 9.74 | 9.15 | 1.13M |
| September 22, 2025 | 10.46 | 9.66 | 9.66 | 10.57 | 9.28 | 2.9M |
| September 19, 2025 | 10.79 | 10.46 | 10.46 | 10.93 | 10.33 | 1.94M |
| September 18, 2025 | 9.4 | 10.64 | 10.64 | 11.26 | 9.29 | 16.96M |
| September 17, 2025 | 9.29 | 9.39 | 9.39 | 9.44 | 9.29 | 315,334 |
| September 16, 2025 | 9.24 | 9.28 | 9.28 | 9.39 | 9.21 | 360,857 |
| September 15, 2025 | 9.19 | 9.23 | 9.23 | 9.55 | 9.18 | 349,233 |
| September 12, 2025 | 9.2 | 9.19 | 9.19 | 9.26 | 9.13 | 265,847 |
| September 11, 2025 | 9.25 | 9.21 | 9.21 | 9.37 | 9.15 | 340,797 |
| September 10, 2025 | 9.4 | 9.28 | 9.28 | 9.49 | 9.21 | 281,734 |
| September 09, 2025 | 9.45 | 9.37 | 9.37 | 9.45 | 9.3 | 161,791 |
| September 08, 2025 | 9.5 | 9.3 | 9.3 | 9.59 | 9.25 | 170,388 |