8.46
-0.25(-2.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 8.7 | 8.7 | 8.7 | 8.9 | 8.61 | 146,331 |
| August 13, 2025 | 8.8 | 8.73 | 8.73 | 8.81 | 8.6 | 132,864 |
| August 12, 2025 | 8.65 | 8.72 | 8.72 | 8.88 | 8.54 | 182,205 |
| August 11, 2025 | 8.55 | 8.53 | 8.53 | 8.59 | 8.4 | 215,016 |
| August 08, 2025 | 8.37 | 8.44 | 8.44 | 8.64 | 8.19 | 348,062 |
| August 07, 2025 | 8.4 | 8.14 | 8.14 | 8.56 | 7.81 | 666,550 |
| August 06, 2025 | 8.84 | 8.48 | 8.48 | 8.84 | 8.21 | 279,650 |
| August 05, 2025 | 8.8 | 8.68 | 8.68 | 8.8 | 8.62 | 130,065 |
| August 04, 2025 | 8.84 | 8.6 | 8.6 | 8.85 | 8.56 | 170,138 |
| August 01, 2025 | 8.79 | 8.64 | 8.64 | 8.84 | 8.6 | 227,709 |
| July 31, 2025 | 8.94 | 8.63 | 8.63 | 8.94 | 8.55 | 212,788 |
| July 30, 2025 | 8.72 | 8.84 | 8.84 | 8.94 | 8.72 | 201,270 |
| July 29, 2025 | 8.49 | 8.67 | 8.67 | 8.92 | 8.49 | 248,750 |
| July 28, 2025 | 9.03 | 8.53 | 8.53 | 9.03 | 8.17 | 570,735 |
| July 25, 2025 | 8.95 | 8.87 | 8.87 | 9.02 | 8.8 | 260,212 |
| July 24, 2025 | 8.96 | 8.96 | 8.96 | 9.1 | 8.92 | 170,652 |
| July 23, 2025 | 8.98 | 8.97 | 8.97 | 9.05 | 8.93 | 126,631 |
| July 22, 2025 | 9.05 | 9.01 | 9.01 | 9.18 | 8.96 | 179,839 |
| July 21, 2025 | 9.24 | 9.08 | 9.08 | 9.39 | 9 | 475,494 |
| July 18, 2025 | 9.06 | 8.98 | 8.98 | 9.06 | 8.96 | 186,158 |
| July 17, 2025 | 9.09 | 8.96 | 8.96 | 9.09 | 8.94 | 203,514 |
| July 16, 2025 | 9.07 | 8.96 | 8.96 | 9.08 | 8.92 | 200,213 |
| July 15, 2025 | 9.06 | 8.98 | 8.98 | 9.06 | 8.91 | 162,336 |
| July 14, 2025 | 8.98 | 8.92 | 8.92 | 9.03 | 8.84 | 256,265 |
| July 11, 2025 | 9.09 | 9 | 9 | 9.1 | 8.97 | 164,052 |
| July 10, 2025 | 9.09 | 9.01 | 9.01 | 9.15 | 8.99 | 293,163 |
| July 09, 2025 | 9.11 | 9 | 9 | 9.11 | 8.92 | 116,173 |
| July 08, 2025 | 9.1 | 9.01 | 9.01 | 9.17 | 8.98 | 215,975 |
| July 07, 2025 | 9.04 | 9.01 | 9.01 | 9.17 | 8.96 | 193,586 |
| July 04, 2025 | 9.03 | 9.08 | 9.08 | 9.16 | 8.88 | 536,757 |
| July 03, 2025 | 9.14 | 9.13 | 9.13 | 9.29 | 9.01 | 448,347 |
| July 02, 2025 | 9.28 | 8.97 | 8.97 | 9.3 | 8.86 | 1.1M |
| July 01, 2025 | 8.81 | 9.14 | 9.14 | 9.22 | 8.79 | 426,468 |
| June 30, 2025 | 9.09 | 8.7 | 8.7 | 9.18 | 8.2 | 479,092 |
| June 27, 2025 | 9.15 | 9.09 | 9.09 | 9.15 | 9.03 | 226,840 |
| June 26, 2025 | 9 | 9.04 | 9.04 | 9.11 | 8.98 | 233,889 |
| June 25, 2025 | 9.02 | 8.98 | 8.98 | 9.19 | 8.95 | 566,265 |
| June 24, 2025 | 9.06 | 8.85 | 8.85 | 9.06 | 8.82 | 499,484 |
| June 23, 2025 | 8.9 | 8.85 | 8.85 | 8.99 | 8.8 | 276,775 |
| June 20, 2025 | 9 | 8.9 | 8.9 | 9.2 | 8.88 | 510,305 |
| June 19, 2025 | 9.17 | 9.03 | 9.03 | 9.3 | 9 | 294,464 |