7.69
+0.2(+2.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 8.31 | 8.22 | 8.22 | 8.38 | 8.17 | 114,162 |
| September 24, 2025 | 8.49 | 8.31 | 8.31 | 8.49 | 8.3 | 97,593 |
| September 23, 2025 | 8.49 | 8.37 | 8.37 | 8.49 | 8.35 | 80,210 |
| September 22, 2025 | 8.5 | 8.38 | 8.38 | 8.5 | 8.36 | 122,630 |
| September 19, 2025 | 8.38 | 8.4 | 8.4 | 8.48 | 8.36 | 115,109 |
| September 18, 2025 | 8.5 | 8.42 | 8.42 | 8.5 | 8.39 | 72,178 |
| September 17, 2025 | 8.49 | 8.41 | 8.41 | 8.54 | 8.37 | 134,006 |
| September 16, 2025 | 8.34 | 8.35 | 8.35 | 8.43 | 8.31 | 75,183 |
| September 15, 2025 | 8.5 | 8.34 | 8.34 | 8.5 | 8.32 | 166,056 |
| September 12, 2025 | 8.63 | 8.46 | 8.46 | 8.63 | 8.27 | 270,168 |
| September 11, 2025 | 8.88 | 8.71 | 8.71 | 8.88 | 8.7 | 300,453 |
| September 10, 2025 | 8.68 | 8.8 | 8.8 | 8.85 | 8.64 | 251,549 |
| September 09, 2025 | 8.84 | 8.6 | 8.6 | 8.9 | 8.54 | 215,085 |
| September 08, 2025 | 8.79 | 8.68 | 8.68 | 8.99 | 8.5 | 482,157 |
| September 05, 2025 | 8.8 | 8.65 | 8.65 | 8.99 | 8.54 | 189,251 |
| September 04, 2025 | 8.92 | 8.8 | 8.8 | 9.06 | 8.74 | 218,096 |
| September 03, 2025 | 8.54 | 8.83 | 8.83 | 9.18 | 8.54 | 507,151 |
| September 02, 2025 | 8.21 | 8.49 | 8.49 | 8.53 | 8.21 | 313,311 |
| September 01, 2025 | 8.37 | 8.28 | 8.28 | 8.39 | 8.2 | 206,939 |
| August 29, 2025 | 8.08 | 8.07 | 8.07 | 8.39 | 8 | 310,188 |
| August 28, 2025 | 8.28 | 7.99 | 7.99 | 8.33 | 7.95 | 415,138 |
| August 26, 2025 | 8.4 | 8.23 | 8.23 | 8.45 | 8.2 | 142,067 |
| August 25, 2025 | 8.37 | 8.34 | 8.34 | 8.43 | 8.1 | 134,665 |
| August 22, 2025 | 8.35 | 8.35 | 8.35 | 8.49 | 8.3 | 174,000 |
| August 21, 2025 | 8.49 | 8.4 | 8.4 | 8.49 | 8.34 | 211,813 |
| August 20, 2025 | 8.5 | 8.41 | 8.41 | 8.54 | 8.35 | 165,663 |
| August 19, 2025 | 8.52 | 8.37 | 8.37 | 8.59 | 8.25 | 289,606 |
| August 18, 2025 | 8.74 | 8.54 | 8.54 | 8.8 | 8.5 | 267,175 |