8.36
+0.19(+2.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.22 | 8.43 | 8.43 | 8.55 | 8.19 | 335,885 |
| December 23, 2025 | 8.15 | 8.17 | 8.17 | 8.2 | 8.1 | 244,484 |
| December 22, 2025 | 7.85 | 8.06 | 8.06 | 8.15 | 7.85 | 203,270 |
| December 19, 2025 | 8.09 | 8.07 | 8.07 | 8.1 | 7.91 | 171,037 |
| December 18, 2025 | 8.09 | 8 | 8 | 8.2 | 7.97 | 354,522 |
| December 17, 2025 | 8 | 8 | 8 | 8.09 | 7.9 | 159,675 |
| December 16, 2025 | 8.08 | 8 | 8 | 8.13 | 7.9 | 187,993 |
| December 15, 2025 | 8.01 | 8.08 | 8.08 | 8.11 | 8.01 | 102,202 |
| December 12, 2025 | 8.06 | 8.1 | 8.1 | 8.19 | 8.06 | 114,509 |
| December 11, 2025 | 8.15 | 8.04 | 8.04 | 8.15 | 8.02 | 126,203 |
| December 10, 2025 | 8.01 | 8.05 | 8.05 | 8.21 | 7.92 | 208,379 |
| December 09, 2025 | 8.13 | 8.07 | 8.07 | 8.13 | 7.91 | 165,165 |
| December 08, 2025 | 8.08 | 8.06 | 8.06 | 8.19 | 8 | 244,061 |
| December 05, 2025 | 8.08 | 8.05 | 8.05 | 8.08 | 7.98 | 144,194 |
| December 04, 2025 | 7.83 | 8.08 | 8.08 | 8.2 | 7.83 | 113,209 |
| December 03, 2025 | 8.18 | 8.01 | 8.01 | 8.18 | 7.93 | 174,473 |
| December 02, 2025 | 8.16 | 8.06 | 8.06 | 8.22 | 8.02 | 212,449 |
| December 01, 2025 | 8.2 | 8.04 | 8.04 | 8.2 | 8.01 | 179,062 |
| November 28, 2025 | 8.19 | 8.09 | 8.09 | 8.3 | 8.04 | 296,317 |
| November 27, 2025 | 8.25 | 8.17 | 8.17 | 8.29 | 8.05 | 248,931 |
| November 26, 2025 | 8.05 | 8.12 | 8.12 | 8.17 | 8.04 | 250,684 |
| November 25, 2025 | 8.15 | 8.05 | 8.05 | 8.15 | 8 | 178,954 |
| November 24, 2025 | 8.35 | 8.03 | 8.03 | 8.42 | 7.96 | 555,915 |
| November 21, 2025 | 8.5 | 8.47 | 8.47 | 8.6 | 8.1 | 787,126 |
| November 19, 2025 | 9.28 | 9.19 | 9.19 | 9.55 | 8.72 | 1.5M |
| November 18, 2025 | 9.44 | 9.34 | 9.34 | 9.5 | 9.27 | 1.55M |
| November 17, 2025 | 9.19 | 9.35 | 9.35 | 9.88 | 9.06 | 2.61M |
| November 14, 2025 | 8.95 | 9.11 | 9.11 | 9.22 | 8.31 | 5.72M |
| November 13, 2025 | 7.6 | 7.69 | 7.69 | 7.85 | 7.49 | 220,910 |
| November 12, 2025 | 7.5 | 7.49 | 7.49 | 7.54 | 7.47 | 169,297 |
| November 11, 2025 | 7.46 | 7.45 | 7.45 | 7.55 | 7.41 | 85,710 |
| November 10, 2025 | 7.4 | 7.51 | 7.51 | 7.68 | 7.4 | 257,815 |
| November 07, 2025 | 7.5 | 7.5 | 7.5 | 7.62 | 7.4 | 135,060 |
| November 06, 2025 | 7.77 | 7.59 | 7.59 | 7.77 | 7.55 | 110,685 |
| November 04, 2025 | 7.05 | 7.77 | 7.77 | 7.89 | 7.05 | 456,486 |
| November 03, 2025 | 7.8 | 7.58 | 7.58 | 7.8 | 7.5 | 198,439 |
| October 31, 2025 | 7.82 | 7.7 | 7.7 | 7.82 | 7.66 | 153,709 |
| October 30, 2025 | 7.68 | 7.69 | 7.69 | 7.76 | 7.61 | 132,058 |
| October 29, 2025 | 7.68 | 7.67 | 7.67 | 7.75 | 7.57 | 233,486 |
| October 28, 2025 | 7.65 | 7.69 | 7.69 | 7.85 | 7.61 | 176,604 |
| October 27, 2025 | 7.9 | 7.76 | 7.76 | 7.9 | 7.6 | 203,452 |
| October 24, 2025 | 7.83 | 7.75 | 7.75 | 7.83 | 7.73 | 144,733 |
| October 23, 2025 | 8 | 7.83 | 7.83 | 8 | 7.75 | 143,803 |
| October 21, 2025 | 8.06 | 7.87 | 7.87 | 8.06 | 7.8 | 153,420 |
| October 20, 2025 | 7.83 | 7.72 | 7.72 | 7.85 | 7.36 | 236,951 |
| October 17, 2025 | 7.7 | 7.74 | 7.74 | 8 | 7.66 | 220,918 |
| October 16, 2025 | 7.84 | 7.68 | 7.68 | 7.85 | 7.61 | 368,129 |
| October 15, 2025 | 7.99 | 7.76 | 7.76 | 8 | 7.62 | 232,968 |
| October 14, 2025 | 7.92 | 7.93 | 7.93 | 8 | 7.89 | 79,363 |
| October 13, 2025 | 7.94 | 7.92 | 7.92 | 8 | 7.9 | 109,349 |
| October 10, 2025 | 7.96 | 7.94 | 7.94 | 8.04 | 7.9 | 168,199 |
| October 09, 2025 | 8 | 7.92 | 7.92 | 8.05 | 7.89 | 159,778 |
| October 08, 2025 | 8.07 | 8.01 | 8.01 | 8.1 | 7.97 | 164,181 |
| October 07, 2025 | 8.08 | 8.05 | 8.05 | 8.14 | 8.05 | 107,543 |
| October 06, 2025 | 8.18 | 8.07 | 8.07 | 8.18 | 8.05 | 104,925 |
| October 03, 2025 | 8.23 | 8.12 | 8.12 | 8.23 | 8.05 | 116,989 |
| October 01, 2025 | 8.05 | 8.06 | 8.06 | 8.24 | 8 | 192,098 |
| September 30, 2025 | 8 | 8.05 | 8.05 | 8.18 | 8 | 115,336 |
| September 29, 2025 | 8.19 | 8 | 8 | 8.22 | 7.91 | 159,605 |
| September 26, 2025 | 8.22 | 8.07 | 8.07 | 8.29 | 8.04 | 109,590 |