5.98
-0.32(-5.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 18, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 |
| July 17, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 |
| July 16, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 |
| July 15, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 |
| July 14, 2025 | 7.43 | 7.2 | 7.2 | 7.43 | 7.05 | 9,231 |
| July 11, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 |
| July 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 |
| July 09, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 |
| July 08, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 |
| July 07, 2025 | 7.41 | 7.43 | 7.43 | 7.7 | 7.41 | 55,946 |
| July 04, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
| July 03, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
| July 02, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
| July 01, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
| June 30, 2025 | 7.79 | 7.81 | 7.81 | 8.17 | 7.79 | 34,911 |
| June 27, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| June 26, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| June 25, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| June 24, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| June 23, 2025 | 8.17 | 8.17 | 8.17 | 8.59 | 8.17 | 15,349 |
| June 20, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0 |
| June 19, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0 |
| June 18, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0 |
| June 17, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0 |
| June 16, 2025 | 8.6 | 8.6 | 8.6 | 8.88 | 8.6 | 11,380 |
| June 13, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
| June 12, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
| June 11, 2025 | 9.27 | 9.06 | 9.06 | 9.89 | 9.06 | 132,087 |
| June 10, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 61,334 |
| June 09, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.76 | 341,678 |
| June 06, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 87,018 |
| June 05, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 64,342 |
| June 04, 2025 | 6.6 | 7.17 | 7.17 | 7.17 | 6.54 | 24,137 |
| June 03, 2025 | 6.79 | 6.83 | 6.83 | 6.83 | 6.49 | 35,459 |
| June 02, 2025 | 6.3 | 6.51 | 6.51 | 6.61 | 6.3 | 57,489 |
| May 30, 2025 | 6.58 | 6.3 | 6.3 | 6.86 | 6.25 | 35,791 |
| May 29, 2025 | 6.96 | 6.54 | 6.54 | 6.96 | 6.41 | 6,163 |
| May 28, 2025 | 6.35 | 6.69 | 6.69 | 6.69 | 6.11 | 45,317 |
| May 27, 2025 | 6.52 | 6.38 | 6.38 | 6.52 | 6.31 | 11,054 |
| May 26, 2025 | 6.11 | 6.31 | 6.31 | 6.41 | 6.01 | 16,128 |