8.17
+0.15(+1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.75 | 8.02 | 8.02 | 8.79 | 7.9 | 1.6B |
| September 25, 2025 | 8.63 | 8.68 | 8.68 | 8.84 | 8.58 | 734.78M |
| September 24, 2025 | 8.75 | 8.59 | 8.59 | 8.8 | 8.55 | 668.33M |
| September 23, 2025 | 8.39 | 8.72 | 8.72 | 8.97 | 8.35 | 1.29B |
| September 22, 2025 | 8.5 | 8.39 | 8.39 | 8.67 | 8.35 | 886.64M |
| September 19, 2025 | 7.91 | 8.4 | 8.4 | 8.82 | 7.81 | 2.69B |
| September 18, 2025 | 7.79 | 7.84 | 7.84 | 7.93 | 7.72 | 596.14M |
| September 17, 2025 | 7.97 | 7.77 | 7.77 | 8 | 7.71 | 587.13M |
| September 16, 2025 | 8.23 | 7.94 | 7.94 | 8.24 | 7.82 | 848.37M |
| September 15, 2025 | 7.75 | 8.14 | 8.14 | 8.38 | 7.65 | 1.94B |
| September 12, 2025 | 7.44 | 7.66 | 7.66 | 7.7 | 7.42 | 1.13B |
| September 11, 2025 | 7.32 | 7.41 | 7.41 | 7.45 | 7.3 | 521.09M |
| September 10, 2025 | 7.33 | 7.32 | 7.32 | 7.51 | 7.29 | 827.57M |
| September 09, 2025 | 7.28 | 7.27 | 7.27 | 7.49 | 7.16 | 807.53M |
| September 08, 2025 | 7.45 | 7.29 | 7.29 | 7.45 | 7.17 | 793.22M |
| September 05, 2025 | 6.64 | 7.23 | 7.23 | 7.45 | 6.6 | 1.72B |
| September 04, 2025 | 6.69 | 6.61 | 6.61 | 6.94 | 6.58 | 795.15M |
| September 03, 2025 | 6.52 | 6.57 | 6.57 | 6.61 | 6.46 | 455.45M |
| September 02, 2025 | 6.55 | 6.51 | 6.51 | 6.63 | 6.5 | 328.93M |
| September 01, 2025 | 6.56 | 6.54 | 6.54 | 6.63 | 6.46 | 449.91M |
| August 29, 2025 | 6.57 | 6.49 | 6.49 | 6.76 | 6.46 | 720.65M |
| August 28, 2025 | 6.75 | 6.57 | 6.57 | 6.75 | 6.54 | 630.94M |
| August 26, 2025 | 7.1 | 6.71 | 6.71 | 7.13 | 6.6 | 1.38B |
| August 25, 2025 | 7.07 | 7.4 | 7.4 | 7.6 | 7 | 1.17B |
| August 22, 2025 | 6.7 | 7.02 | 7.02 | 7.31 | 6.58 | 1.66B |
| August 21, 2025 | 6.81 | 6.55 | 6.55 | 6.83 | 6.53 | 352.68M |
| August 20, 2025 | 6.61 | 6.79 | 6.79 | 6.94 | 6.57 | 546.08M |
| August 19, 2025 | 6.52 | 6.58 | 6.58 | 6.62 | 6.49 | 353.1M |
| August 18, 2025 | 6.25 | 6.46 | 6.46 | 6.69 | 6.18 | 670.51M |
| August 14, 2025 | 6.39 | 6.15 | 6.15 | 6.4 | 6.12 | 573.26M |
| August 13, 2025 | 6.53 | 6.36 | 6.36 | 6.54 | 6.35 | 470.36M |
| August 12, 2025 | 6.6 | 6.47 | 6.47 | 6.63 | 6.45 | 317.79M |
| August 11, 2025 | 6.59 | 6.6 | 6.6 | 6.64 | 6.52 | 283.97M |
| August 08, 2025 | 6.74 | 6.51 | 6.51 | 6.75 | 6.48 | 373.27M |
| August 07, 2025 | 6.76 | 6.72 | 6.72 | 6.81 | 6.6 | 281.86M |
| August 06, 2025 | 6.93 | 6.79 | 6.79 | 6.94 | 6.75 | 258.98M |
| August 05, 2025 | 6.87 | 6.91 | 6.91 | 7.01 | 6.77 | 484.77M |
| August 04, 2025 | 6.77 | 6.84 | 6.84 | 6.88 | 6.6 | 413.14M |
| August 01, 2025 | 6.9 | 6.6 | 6.6 | 6.9 | 6.55 | 496.31M |
| July 31, 2025 | 6.97 | 6.91 | 6.91 | 7.01 | 6.86 | 355.22M |
| July 30, 2025 | 7.21 | 7 | 7 | 7.24 | 6.98 | 309.71M |
| July 29, 2025 | 7.19 | 7.19 | 7.19 | 7.24 | 7.12 | 298.37M |
| July 28, 2025 | 7.24 | 7.13 | 7.13 | 7.47 | 7.1 | 381.29M |
| July 25, 2025 | 7.4 | 7.2 | 7.2 | 7.42 | 7.17 | 298.05M |
| July 24, 2025 | 7.5 | 7.37 | 7.37 | 7.54 | 7.35 | 238.25M |
| July 23, 2025 | 7.42 | 7.48 | 7.48 | 7.52 | 7.37 | 268.2M |
| July 22, 2025 | 7.63 | 7.37 | 7.37 | 7.68 | 7.34 | 316.44M |
| July 21, 2025 | 7.69 | 7.63 | 7.63 | 7.73 | 7.61 | 228.32M |
| July 18, 2025 | 7.76 | 7.72 | 7.72 | 7.8 | 7.65 | 284.64M |
| July 17, 2025 | 7.84 | 7.76 | 7.76 | 7.94 | 7.73 | 345.13M |
| July 16, 2025 | 7.65 | 7.83 | 7.83 | 7.94 | 7.55 | 629.95M |
| July 15, 2025 | 7.71 | 7.66 | 7.66 | 7.75 | 7.6 | 342.7M |
| July 14, 2025 | 7.17 | 7.71 | 7.71 | 7.77 | 7.13 | 939M |
| July 11, 2025 | 7.33 | 7.17 | 7.17 | 7.33 | 7.12 | 341.63M |
| July 10, 2025 | 7.32 | 7.33 | 7.33 | 7.37 | 7.26 | 294.42M |
| July 09, 2025 | 7.35 | 7.26 | 7.26 | 7.43 | 7.24 | 340.53M |
| July 08, 2025 | 7.29 | 7.29 | 7.29 | 7.37 | 7.22 | 444.19M |
| July 07, 2025 | 7.3 | 7.29 | 7.29 | 7.4 | 7.25 | 332M |
| July 04, 2025 | 7.48 | 7.36 | 7.36 | 7.51 | 7.33 | 403M |
| July 03, 2025 | 7.51 | 7.49 | 7.49 | 7.77 | 7.44 | 711.41M |