8.05
+0.25(+3.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 15, 2025 | 7.74 | 8.05 | 8.05 | 8.05 | 7.74 | 4,000 |
| October 14, 2025 | 7.45 | 7.8 | 7.8 | 7.8 | 7.45 | 101 |
| October 13, 2025 | 7.23 | 7.45 | 7.45 | 7.81 | 7.13 | 5,028 |
| October 10, 2025 | 7.6 | 7.51 | 7.51 | 7.77 | 7.23 | 10,047 |
| October 09, 2025 | 7.03 | 7.6 | 7.6 | 7.65 | 7.03 | 2,930 |
| October 08, 2025 | 7.3 | 7.41 | 7.41 | 8 | 7.3 | 3,071 |
| October 07, 2025 | 7.87 | 7.69 | 7.69 | 7.87 | 7.45 | 2,213 |
| October 06, 2025 | 7.11 | 7.5 | 7.5 | 7.6 | 7.11 | 367 |
| October 03, 2025 | 6.88 | 7.26 | 7.26 | 7.49 | 6.88 | 5,058 |
| October 01, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| September 30, 2025 | 7.3 | 7.25 | 7.25 | 7.3 | 7.25 | 16 |
| September 29, 2025 | 6.73 | 7 | 7 | 7.01 | 6.4 | 15,891 |
| September 26, 2025 | 6.45 | 6.73 | 6.73 | 6.73 | 6.45 | 2,208 |
| September 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2 |
| September 24, 2025 | 6.21 | 6.11 | 6.11 | 6.52 | 6.03 | 730 |
| September 23, 2025 | 6.15 | 6.21 | 6.21 | 6.74 | 6.15 | 5,437 |
| September 22, 2025 | 6.96 | 6.43 | 6.43 | 6.96 | 6.29 | 8,652 |
| September 19, 2025 | 6.05 | 6.63 | 6.63 | 6.63 | 6.05 | 5,029 |
| September 18, 2025 | 6.85 | 6.32 | 6.32 | 6.85 | 6.2 | 14,672 |
| September 17, 2025 | 6.52 | 6.53 | 6.53 | 6.85 | 6.2 | 9,352 |
| September 16, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| September 15, 2025 | 5.9 | 6.53 | 6.53 | 6.53 | 5.9 | 4,846 |
| September 12, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
| September 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
| September 10, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
| September 09, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
| September 08, 2025 | 5.79 | 6.22 | 6.22 | 6.4 | 5.79 | 8,404 |
| September 05, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 |
| September 04, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 |
| September 03, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 |
| September 02, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 |
| September 01, 2025 | 6.58 | 6.1 | 6.1 | 6.58 | 5.95 | 177,460 |
| August 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 |
| August 28, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 |
| August 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 |
| August 25, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 11,650 |
| August 22, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
| August 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
| August 20, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
| August 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
| August 18, 2025 | 6.61 | 5.98 | 5.98 | 6.61 | 5.98 | 43,427 |
| August 14, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0 |
| August 13, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0 |
| August 12, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0 |
| August 11, 2025 | 6.94 | 6.3 | 6.3 | 6.94 | 6.3 | 21,459 |
| August 08, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 |
| August 07, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 |
| August 06, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 |
| August 05, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 |
| August 04, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.27 | 6,627 |
| August 01, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 |
| July 31, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 |
| July 30, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 |
| July 29, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 |
| July 28, 2025 | 6.59 | 6.61 | 6.61 | 6.91 | 6.59 | 17,284 |
| July 25, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 |
| July 24, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 |
| July 23, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 |
| July 22, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 |
| July 21, 2025 | 7.2 | 6.91 | 6.91 | 7.2 | 6.84 | 5,737 |