6.78
-0.05(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.16 | 6.78 | 6.78 | 7.16 | 6.55 | 5,221 |
| December 03, 2025 | 6.97 | 6.83 | 6.83 | 6.97 | 6.6 | 4,463 |
| December 02, 2025 | 6.83 | 6.86 | 6.86 | 6.88 | 6.47 | 6,480 |
| December 01, 2025 | 6.63 | 6.7 | 6.7 | 6.88 | 6.56 | 3,463 |
| November 28, 2025 | 6.85 | 6.62 | 6.62 | 6.99 | 6.57 | 6,447 |
| November 27, 2025 | 6.94 | 6.8 | 6.8 | 7.07 | 6.52 | 43,710 |
| November 26, 2025 | 6.35 | 6.78 | 6.78 | 6.8 | 6.35 | 13,286 |
| November 25, 2025 | 6.59 | 6.48 | 6.48 | 6.89 | 6.3 | 12,525 |
| November 24, 2025 | 6.86 | 6.59 | 6.59 | 7.17 | 6.57 | 13,405 |
| November 21, 2025 | 6.92 | 6.86 | 6.86 | 7.21 | 6.8 | 8,801 |
| November 19, 2025 | 7.38 | 6.94 | 6.94 | 7.38 | 6.93 | 23,053 |
| November 18, 2025 | 6.95 | 7.28 | 7.28 | 7.29 | 6.95 | 28,544 |
| November 17, 2025 | 7.15 | 6.95 | 6.95 | 7.35 | 6.95 | 8,503 |
| November 14, 2025 | 6.67 | 7 | 7 | 7 | 6.55 | 20,756 |
| November 13, 2025 | 6.99 | 6.67 | 6.67 | 7.13 | 6.66 | 13,757 |
| November 12, 2025 | 7.55 | 6.93 | 6.93 | 7.55 | 6.87 | 36,789 |
| November 11, 2025 | 7.36 | 7.21 | 7.21 | 7.71 | 7.02 | 19,004 |
| November 10, 2025 | 7.9 | 7.36 | 7.36 | 7.9 | 7.36 | 11,116 |
| November 07, 2025 | 7.43 | 7.75 | 7.75 | 7.76 | 7.43 | 600 |
| November 06, 2025 | 7.22 | 7.83 | 7.83 | 7.89 | 7.22 | 1,279 |
| November 04, 2025 | 7.79 | 7.59 | 7.59 | 7.79 | 7.15 | 2,053 |
| November 03, 2025 | 7.68 | 7.52 | 7.52 | 7.68 | 7.29 | 3,657 |
| October 31, 2025 | 7.2 | 7.68 | 7.68 | 7.7 | 7.2 | 5,505 |
| October 30, 2025 | 7.6 | 7.35 | 7.35 | 7.85 | 7.35 | 6,197 |
| October 29, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 300 |
| October 28, 2025 | 7.49 | 7.79 | 7.79 | 7.86 | 7.25 | 1,393 |
| October 27, 2025 | 7.69 | 7.49 | 7.49 | 7.9 | 7.45 | 2,508 |
| October 24, 2025 | 7.45 | 7.85 | 7.85 | 7.85 | 7.45 | 501 |
| October 23, 2025 | 7.88 | 7.85 | 7.85 | 8.05 | 7.81 | 1,807 |
| October 21, 2025 | 7.89 | 8.04 | 8.04 | 8.05 | 7.89 | 100 |
| October 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
| October 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
| October 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
| 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 |