8.09
+0.03(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 9.19 | 9 | 9 | 9.19 | 8.98 | 411,190 |
| September 24, 2025 | 9.05 | 9.08 | 9.08 | 9.14 | 9 | 551,459 |
| September 23, 2025 | 9.13 | 9.07 | 9.07 | 9.2 | 9.04 | 484,096 |
| September 22, 2025 | 9.19 | 9.13 | 9.13 | 9.29 | 9.1 | 583,086 |
| September 19, 2025 | 9.1 | 9.19 | 9.19 | 9.29 | 9.1 | 561,233 |
| September 18, 2025 | 9.24 | 9.16 | 9.16 | 9.29 | 9.12 | 507,029 |
| September 17, 2025 | 9.27 | 9.21 | 9.21 | 9.29 | 9.16 | 449,670 |
| September 16, 2025 | 9.32 | 9.23 | 9.23 | 9.4 | 9.22 | 605,664 |
| September 15, 2025 | 9.34 | 9.32 | 9.32 | 9.41 | 9.23 | 720,994 |
| September 12, 2025 | 9.39 | 9.28 | 9.28 | 9.39 | 9.1 | 656,755 |
| September 11, 2025 | 9.1 | 9.2 | 9.2 | 9.29 | 9.07 | 577,548 |
| September 10, 2025 | 9.06 | 9.1 | 9.1 | 9.19 | 9.01 | 1.07M |
| September 09, 2025 | 9.37 | 9.12 | 9.12 | 9.37 | 9.09 | 1.17M |
| September 08, 2025 | 9.35 | 9.29 | 9.29 | 9.6 | 9.23 | 1.11M |
| September 05, 2025 | 9.42 | 9.42 | 9.42 | 9.58 | 9.3 | 1.07M |
| September 04, 2025 | 9.65 | 9.42 | 9.42 | 9.65 | 9.25 | 1.19M |
| September 03, 2025 | 9.66 | 9.49 | 9.49 | 9.97 | 9.46 | 1.03M |
| September 02, 2025 | 10.18 | 9.67 | 9.67 | 10.18 | 9.64 | 2.29M |
| September 01, 2025 | 10.22 | 10.18 | 10.18 | 10.31 | 9.91 | 2.08M |
| August 29, 2025 | 10.19 | 10.21 | 10.21 | 10.3 | 10.15 | 1.97M |
| August 28, 2025 | 10.27 | 10.17 | 10.17 | 10.3 | 10.05 | 2.11M |
| August 26, 2025 | 10.5 | 10.27 | 10.27 | 10.54 | 10.25 | 2.37M |
| August 25, 2025 | 10.76 | 10.42 | 10.42 | 10.76 | 10.36 | 6.74M |
| August 22, 2025 | 10.36 | 10.36 | 10.36 | 10.45 | 10.23 | 7.93M |
| August 21, 2025 | 10.4 | 10.2 | 10.2 | 10.46 | 10.18 | 5.35M |
| August 20, 2025 | 10.13 | 10.2 | 10.2 | 10.48 | 10.01 | 7.14M |
| August 19, 2025 | 9.55 | 10.01 | 10.01 | 10.26 | 9.55 | 16.52M |
| August 18, 2025 | 9.24 | 9.51 | 9.51 | 10.05 | 8.36 | 8.43M |
| August 14, 2025 | 9.2 | 9.14 | 9.14 | 9.33 | 9.05 | 651,947 |
| August 13, 2025 | 9.1 | 9.08 | 9.08 | 9.2 | 9 | 2.56M |
| August 12, 2025 | 9.13 | 9.14 | 9.14 | 9.29 | 9.11 | 112,732 |
| August 11, 2025 | 9.07 | 9.13 | 9.13 | 9.39 | 9 | 203,668 |
| August 08, 2025 | 9.11 | 9.26 | 9.26 | 9.43 | 9.08 | 192,213 |
| August 07, 2025 | 9.65 | 9.18 | 9.18 | 9.65 | 9.04 | 255,171 |
| August 06, 2025 | 9.29 | 9.38 | 9.38 | 9.58 | 9.18 | 321,263 |
| August 05, 2025 | 9.04 | 9.13 | 9.13 | 9.28 | 9.02 | 411,951 |
| August 04, 2025 | 9.36 | 9.22 | 9.22 | 9.64 | 9.01 | 922,522 |
| August 01, 2025 | 9.42 | 9.34 | 9.34 | 9.48 | 9.23 | 97,237 |
| July 31, 2025 | 9.5 | 9.42 | 9.42 | 9.6 | 9.2 | 122,966 |
| July 30, 2025 | 9.73 | 9.53 | 9.53 | 9.73 | 9.5 | 81,976 |
| July 29, 2025 | 9.89 | 9.61 | 9.61 | 9.89 | 9.5 | 180,132 |
| July 28, 2025 | 9.84 | 9.67 | 9.67 | 10.09 | 9.65 | 393,408 |
| July 25, 2025 | 9.9 | 9.83 | 9.83 | 9.91 | 9.78 | 160,056 |
| July 24, 2025 | 10.03 | 9.91 | 9.91 | 10.03 | 9.85 | 184,768 |
| July 23, 2025 | 10.09 | 9.89 | 9.89 | 10.11 | 9.87 | 111,150 |