6.36
-0.19(-2.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.64 | 6.36 | 6.36 | 6.64 | 6.31 | 1.36M |
| December 23, 2025 | 6.5 | 6.55 | 6.55 | 6.65 | 6.2 | 595,925 |
| December 22, 2025 | 6.54 | 6.5 | 6.5 | 6.63 | 6.48 | 392,024 |
| December 19, 2025 | 6.56 | 6.54 | 6.54 | 6.58 | 6.46 | 294,456 |
| December 18, 2025 | 6.53 | 6.54 | 6.54 | 6.58 | 6.49 | 409,800 |
| December 17, 2025 | 6.69 | 6.53 | 6.53 | 6.69 | 6.48 | 280,028 |
| December 16, 2025 | 6.61 | 6.56 | 6.56 | 6.61 | 6.48 | 279,447 |
| December 15, 2025 | 6.63 | 6.48 | 6.48 | 6.91 | 5.91 | 1.1M |
| December 12, 2025 | 6.72 | 6.69 | 6.69 | 6.79 | 6.66 | 365,997 |
| December 11, 2025 | 6.82 | 6.74 | 6.74 | 6.82 | 6.7 | 207,933 |
| December 10, 2025 | 6.88 | 6.74 | 6.74 | 6.88 | 6.7 | 232,550 |
| December 09, 2025 | 6.61 | 6.7 | 6.7 | 6.87 | 6.56 | 561,052 |
| December 08, 2025 | 6.97 | 6.67 | 6.67 | 6.97 | 6.58 | 553,018 |
| December 05, 2025 | 6.9 | 6.89 | 6.89 | 7 | 6.85 | 202,575 |
| December 04, 2025 | 6.95 | 6.9 | 6.9 | 7.06 | 6.87 | 392,924 |
| December 03, 2025 | 7.27 | 6.92 | 6.92 | 7.27 | 6.86 | 387,972 |
| December 02, 2025 | 7.2 | 7.03 | 7.03 | 7.22 | 6.98 | 643,549 |
| December 01, 2025 | 7.14 | 7.19 | 7.19 | 7.4 | 7.13 | 483,959 |
| November 28, 2025 | 7.19 | 7.12 | 7.12 | 7.19 | 7.05 | 303,471 |
| November 27, 2025 | 6.99 | 7.07 | 7.07 | 7.18 | 6.99 | 431,317 |
| November 26, 2025 | 6.93 | 6.96 | 6.96 | 7.33 | 6.93 | 624,025 |
| November 25, 2025 | 6.92 | 6.96 | 6.96 | 7 | 6.85 | 3.97M |
| November 24, 2025 | 7.18 | 6.97 | 6.97 | 7.18 | 6.9 | 404,303 |
| November 21, 2025 | 7.23 | 7.07 | 7.07 | 7.28 | 6.99 | 1.05M |
| November 19, 2025 | 7.6 | 7.27 | 7.27 | 7.6 | 7.25 | 467,864 |
| November 18, 2025 | 7.69 | 7.5 | 7.5 | 7.81 | 7.45 | 449,138 |
| November 17, 2025 | 7.77 | 7.68 | 7.68 | 8 | 7.65 | 419,015 |
| November 14, 2025 | 7.92 | 7.77 | 7.77 | 7.96 | 7.1 | 590,002 |
| November 13, 2025 | 7.96 | 7.95 | 7.95 | 8 | 7.94 | 412,598 |
| November 12, 2025 | 8.03 | 7.97 | 7.97 | 8.03 | 7.95 | 404,387 |
| November 11, 2025 | 7.97 | 7.98 | 7.98 | 8.04 | 7.96 | 370,001 |
| November 10, 2025 | 7.98 | 7.97 | 7.97 | 8.06 | 7.96 | 327,584 |
| November 07, 2025 | 8.02 | 7.98 | 7.98 | 8.05 | 7.95 | 303,124 |
| November 06, 2025 | 8.06 | 8.04 | 8.04 | 8.19 | 8 | 491,212 |
| November 04, 2025 | 8.13 | 8.06 | 8.06 | 8.5 | 7.93 | 1.57M |
| November 03, 2025 | 8.03 | 7.97 | 7.97 | 8.16 | 7.95 | 355,693 |
| October 31, 2025 | 8.15 | 8.02 | 8.02 | 8.25 | 8 | 372,411 |
| October 30, 2025 | 8.02 | 8.15 | 8.15 | 8.65 | 7.94 | 1.36M |
| October 29, 2025 | 7.98 | 7.99 | 7.99 | 8.09 | 7.91 | 621,146 |
| October 28, 2025 | 8.1 | 7.98 | 7.98 | 8.25 | 7.93 | 1.01M |
| October 27, 2025 | 8.15 | 8.1 | 8.1 | 8.25 | 8.09 | 456,860 |
| October 24, 2025 | 8.15 | 8.13 | 8.13 | 8.29 | 8.08 | 306,847 |
| October 23, 2025 | 8.38 | 8.18 | 8.18 | 8.38 | 8.12 | 323,858 |
| October 21, 2025 | 8 | 8.13 | 8.13 | 8.16 | 8 | 94,810 |
| October 20, 2025 | 8.25 | 8.07 | 8.07 | 8.25 | 8.01 | 409,951 |
| October 17, 2025 | 8.1 | 8.06 | 8.06 | 8.19 | 8.03 | 345,453 |
| October 16, 2025 | 8.2 | 8.08 | 8.08 | 8.28 | 8.05 | 458,926 |
| October 15, 2025 | 8.15 | 8.09 | 8.09 | 8.49 | 8.05 | 563,865 |
| October 14, 2025 | 8.4 | 8.25 | 8.25 | 8.47 | 8.2 | 572,163 |
| October 13, 2025 | 8.57 | 8.45 | 8.45 | 8.65 | 8.42 | 291,889 |
| October 10, 2025 | 8.49 | 8.56 | 8.56 | 8.65 | 8.4 | 226,024 |
| October 09, 2025 | 8.63 | 8.48 | 8.48 | 8.63 | 8.45 | 268,947 |
| October 08, 2025 | 8.87 | 8.63 | 8.63 | 8.87 | 8.49 | 1.04M |
| October 07, 2025 | 8.6 | 8.67 | 8.67 | 8.89 | 8.45 | 953,435 |
| October 06, 2025 | 8.79 | 8.54 | 8.54 | 8.79 | 8.43 | 658,030 |
| October 03, 2025 | 8.54 | 8.79 | 8.79 | 8.92 | 8.51 | 711,424 |
| October 01, 2025 | 8.53 | 8.58 | 8.58 | 8.63 | 8.49 | 517,693 |
| September 30, 2025 | 8.6 | 8.53 | 8.53 | 8.7 | 8.4 | 409,912 |
| September 29, 2025 | 8.86 | 8.67 | 8.67 | 9.15 | 8.5 | 852,072 |
| September 26, 2025 | 8.97 | 8.86 | 8.86 | 9.09 | 8.8 | 666,915 |