8.93
-0.14(-1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.15 | 8.93 | 8.93 | 9.15 | 8.9 | 133,645 |
| August 14, 2025 | 9.15 | 9.07 | 9.07 | 9.15 | 8.82 | 101,177 |
| August 13, 2025 | 9.1 | 8.84 | 8.84 | 9.2 | 8.58 | 92,250 |
| August 12, 2025 | 8.75 | 8.93 | 8.93 | 9 | 8.64 | 107,847 |
| August 11, 2025 | 8.62 | 8.66 | 8.66 | 8.75 | 8.56 | 133,088 |
| August 08, 2025 | 8.61 | 8.6 | 8.6 | 8.94 | 8.56 | 173,263 |
| August 07, 2025 | 8.75 | 8.76 | 8.76 | 9.04 | 8.72 | 135,395 |
| August 06, 2025 | 8.82 | 8.92 | 8.92 | 9.14 | 8.81 | 106,389 |
| August 05, 2025 | 8.75 | 8.98 | 8.98 | 9.15 | 8.75 | 132,983 |
| August 04, 2025 | 9.07 | 8.85 | 8.85 | 9.26 | 8.56 | 226,758 |
| August 01, 2025 | 9.07 | 9.19 | 9.19 | 9.29 | 9.05 | 111,140 |
| July 31, 2025 | 9.5 | 9.16 | 9.16 | 9.5 | 9 | 337,923 |
| July 30, 2025 | 9.7 | 9.61 | 9.61 | 9.7 | 9.35 | 215,853 |
| July 29, 2025 | 9.18 | 9.2 | 9.2 | 9.54 | 9 | 172,422 |
| July 28, 2025 | 9.33 | 9 | 9 | 9.48 | 8.9 | 162,577 |
| July 25, 2025 | 9.47 | 9.33 | 9.33 | 9.56 | 9.26 | 114,680 |
| July 24, 2025 | 9.62 | 9.54 | 9.54 | 9.66 | 9.53 | 87,033 |
| July 23, 2025 | 9.6 | 9.62 | 9.62 | 9.75 | 9.59 | 107,789 |
| July 22, 2025 | 9.76 | 9.64 | 9.64 | 9.76 | 9.61 | 92,816 |
| July 21, 2025 | 9.63 | 9.67 | 9.67 | 9.76 | 9.63 | 113,819 |
| July 18, 2025 | 9.81 | 9.72 | 9.72 | 9.98 | 9.65 | 183,744 |
| July 17, 2025 | 9.82 | 9.83 | 9.83 | 9.9 | 9.8 | 113,480 |
| July 16, 2025 | 9.98 | 9.82 | 9.82 | 9.98 | 9.78 | 299,100 |
| July 15, 2025 | 9.8 | 9.89 | 9.89 | 9.95 | 9.8 | 126,727 |
| July 14, 2025 | 10 | 9.83 | 9.83 | 10 | 9.8 | 203,765 |
| July 11, 2025 | 10 | 9.88 | 9.88 | 10 | 9.8 | 186,849 |
| July 10, 2025 | 10.04 | 9.92 | 9.92 | 10.04 | 9.9 | 124,144 |
| July 09, 2025 | 9.96 | 9.91 | 9.91 | 10.08 | 9.88 | 166,567 |
| July 08, 2025 | 10 | 9.96 | 9.96 | 10.13 | 9.94 | 162,137 |
| July 07, 2025 | 10.06 | 9.98 | 9.98 | 10.15 | 9.95 | 212,526 |
| July 04, 2025 | 10.12 | 10.01 | 10.01 | 10.12 | 9.99 | 177,288 |
| July 03, 2025 | 10.14 | 9.99 | 9.99 | 10.14 | 9.97 | 273,012 |
| July 02, 2025 | 10.1 | 9.94 | 9.94 | 10.19 | 9.9 | 171,549 |
| July 01, 2025 | 10.15 | 10.05 | 10.05 | 10.2 | 9.8 | 439,839 |
| June 30, 2025 | 10.22 | 9.91 | 9.91 | 10.22 | 9.62 | 317,542 |
| June 27, 2025 | 10.24 | 10.06 | 10.06 | 10.24 | 10.02 | 192,526 |
| June 26, 2025 | 10.24 | 10.02 | 10.02 | 10.25 | 9.85 | 275,187 |
| June 25, 2025 | 10.28 | 10.11 | 10.11 | 10.28 | 10.09 | 130,583 |
| June 24, 2025 | 10.1 | 10.07 | 10.07 | 10.25 | 9.93 | 215,160 |
| June 23, 2025 | 9.72 | 9.86 | 9.86 | 9.98 | 9.72 | 223,546 |
| June 20, 2025 | 10.1 | 9.85 | 9.85 | 10.2 | 9.81 | 170,748 |
| June 19, 2025 | 9.85 | 9.8 | 9.8 | 10.14 | 9.65 | 235,613 |
| June 18, 2025 | 9.9 | 10.1 | 10.1 | 10.22 | 9.86 | 412,194 |
| June 17, 2025 | 10.26 | 10.02 | 10.02 | 10.26 | 10 | 115,636 |
| June 16, 2025 | 10.3 | 10.04 | 10.04 | 10.3 | 10 | 204,821 |
| June 13, 2025 | 9.6 | 10.29 | 10.29 | 10.4 | 9.6 | 292,799 |
| June 12, 2025 | 10.57 | 10.1 | 10.1 | 10.68 | 10 | 446,547 |
| June 11, 2025 | 10.65 | 10.58 | 10.58 | 10.94 | 10.12 | 598,252 |
| June 10, 2025 | 10.24 | 10.45 | 10.45 | 10.5 | 10.15 | 383,902 |
| June 09, 2025 | 10.18 | 10.12 | 10.12 | 10.24 | 10.1 | 147,163 |
| June 06, 2025 | 10.02 | 10.12 | 10.12 | 11.01 | 10.02 | 298,604 |
| June 05, 2025 | 10.02 | 10.01 | 10.01 | 10.12 | 10 | 216,372 |
| June 04, 2025 | 10.25 | 10.07 | 10.07 | 10.26 | 9.98 | 156,871 |
| June 03, 2025 | 10.3 | 10.15 | 10.15 | 10.3 | 10.13 | 301,766 |
| June 02, 2025 | 10.15 | 10.12 | 10.12 | 10.29 | 9.97 | 189,255 |
| May 30, 2025 | 10.16 | 10 | 10 | 10.25 | 9.9 | 217,645 |
| May 29, 2025 | 10.07 | 9.89 | 9.89 | 10.09 | 9.84 | 195,903 |
| May 28, 2025 | 10.19 | 9.87 | 9.87 | 10.19 | 9.72 | 312,297 |
| May 27, 2025 | 10.07 | 10.05 | 10.05 | 10.23 | 10.02 | 150,025 |
| May 26, 2025 | 10.24 | 10.07 | 10.07 | 10.29 | 10.02 | 195,256 |