8.59
-0.11(-1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2025 | 9.31 | 9.17 | 9.17 | 9.42 | 9.15 | 379,220 |
| June 17, 2025 | 9.28 | 9.33 | 9.33 | 9.7 | 9.25 | 691,978 |
| June 16, 2025 | 9.22 | 9.28 | 9.28 | 9.39 | 9.22 | 574,759 |
| June 13, 2025 | 9.48 | 9.33 | 9.33 | 9.59 | 9.2 | 350,388 |
| June 12, 2025 | 9.57 | 9.34 | 9.34 | 9.6 | 9.3 | 563,477 |
| June 11, 2025 | 9.65 | 9.57 | 9.57 | 9.9 | 9.51 | 537,189 |
| June 10, 2025 | 9.36 | 9.48 | 9.48 | 9.66 | 9.36 | 352,146 |
| June 09, 2025 | 9.37 | 9.37 | 9.37 | 9.57 | 9.35 | 370,899 |
| June 06, 2025 | 9.34 | 9.37 | 9.37 | 9.46 | 9.33 | 245,117 |
| June 05, 2025 | 9.47 | 9.38 | 9.38 | 9.53 | 9.35 | 382,913 |
| June 04, 2025 | 9.59 | 9.46 | 9.46 | 9.59 | 9.36 | 230,485 |
| June 03, 2025 | 9.45 | 9.42 | 9.42 | 9.56 | 9.39 | 324,878 |
| June 02, 2025 | 9.48 | 9.39 | 9.39 | 9.5 | 9.36 | 311,891 |
| May 30, 2025 | 10.19 | 9.42 | 9.42 | 10.19 | 9.2 | 1.59M |
| May 29, 2025 | 10.5 | 10.12 | 10.12 | 10.53 | 10.01 | 435,726 |
| May 28, 2025 | 10.17 | 10.3 | 10.3 | 10.4 | 10 | 941,797 |
| May 27, 2025 | 9.81 | 9.95 | 9.95 | 9.99 | 9.81 | 119,870 |
| May 26, 2025 | 9.88 | 9.82 | 9.82 | 9.99 | 9.8 | 347,726 |