7.54
-0.01(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.55 | 7.51 | 7.51 | 7.68 | 7.48 | 83,086 |
| December 04, 2025 | 7.6 | 7.55 | 7.55 | 7.71 | 7.51 | 67,344 |
| December 03, 2025 | 7.78 | 7.56 | 7.56 | 7.78 | 7.52 | 72,412 |
| December 02, 2025 | 7.57 | 7.55 | 7.55 | 7.58 | 7.47 | 66,505 |
| December 01, 2025 | 7.59 | 7.54 | 7.54 | 7.59 | 7.45 | 85,874 |
| November 28, 2025 | 7.39 | 7.48 | 7.48 | 7.6 | 7.39 | 72,412 |
| November 27, 2025 | 7.42 | 7.47 | 7.47 | 7.55 | 7.42 | 442,241 |
| November 26, 2025 | 7.65 | 7.42 | 7.42 | 7.65 | 7.39 | 148,356 |
| November 25, 2025 | 7.52 | 7.54 | 7.54 | 7.61 | 7.41 | 133,243 |
| November 24, 2025 | 7.7 | 7.51 | 7.51 | 7.85 | 7.08 | 238,424 |
| November 21, 2025 | 7.85 | 7.82 | 7.82 | 7.95 | 7.8 | 137,402 |
| November 19, 2025 | 7.97 | 7.96 | 7.96 | 8.07 | 7.96 | 92,920 |
| November 18, 2025 | 8.11 | 7.97 | 7.97 | 8.11 | 7.95 | 98,705 |
| November 17, 2025 | 8.01 | 8.03 | 8.03 | 8.1 | 8.01 | 103,413 |
| November 14, 2025 | 8.01 | 8.07 | 8.07 | 8.1 | 8.01 | 214,634 |
| November 13, 2025 | 8.04 | 8.03 | 8.03 | 8.13 | 8.01 | 159,631 |
| November 12, 2025 | 8.01 | 8.04 | 8.04 | 8.13 | 7.97 | 181,546 |
| November 11, 2025 | 8.22 | 8.02 | 8.02 | 8.22 | 8 | 550,525 |
| November 10, 2025 | 8.2 | 8.1 | 8.1 | 8.3 | 8.07 | 116,822 |
| November 07, 2025 | 8.29 | 8.17 | 8.17 | 8.29 | 8.06 | 132,510 |
| November 06, 2025 | 8.07 | 8.14 | 8.14 | 8.3 | 8.07 | 340,504 |
| November 04, 2025 | 8.5 | 8.39 | 8.39 | 8.6 | 8.18 | 181,522 |
| November 03, 2025 | 8.39 | 8.49 | 8.49 | 8.69 | 8.32 | 390,788 |
| October 31, 2025 | 8.49 | 8.39 | 8.39 | 8.49 | 8.36 | 159,853 |
| October 30, 2025 | 8.45 | 8.41 | 8.41 | 8.52 | 8.4 | 98,935 |
| October 29, 2025 | 8.42 | 8.43 | 8.43 | 8.51 | 8.4 | 131,601 |
| October 28, 2025 | 8.45 | 8.43 | 8.43 | 8.57 | 8.41 | 340,310 |
| October 27, 2025 | 8.41 | 8.45 | 8.45 | 8.58 | 8.38 | 167,405 |
| October 24, 2025 | 8.45 | 8.48 | 8.48 | 8.56 | 8.41 | 110,939 |
| October 23, 2025 | 8.51 | 8.48 | 8.48 | 8.58 | 8.45 | 106,965 |
| October 21, 2025 | 8.74 | 8.51 | 8.51 | 8.74 | 8.4 | 51,361 |
| October 20, 2025 | 8.43 | 8.47 | 8.47 | 8.55 | 8.35 | 101,967 |
| October 17, 2025 | 8.7 | 8.44 | 8.44 | 8.7 | 8.35 | 169,658 |
| October 16, 2025 | 8.44 | 8.4 | 8.4 | 8.85 | 8.35 | 184,656 |
| October 15, 2025 | 8.5 | 8.44 | 8.44 | 8.58 | 8.41 | 141,159 |
| October 14, 2025 | 8.31 | 8.54 | 8.54 | 9.55 | 8.3 | 237,424 |
| October 13, 2025 | 8.4 | 8.4 | 8.4 | 8.52 | 8.3 | 108,779 |
| October 10, 2025 | 8.49 | 8.4 | 8.4 | 8.68 | 8.37 | 170,072 |
| October 09, 2025 | 8.51 | 8.39 | 8.39 | 8.79 | 8.27 | 159,069 |
| October 08, 2025 | 8.99 | 8.51 | 8.51 | 8.99 | 8.22 | 195,005 |
| October 07, 2025 | 8.84 | 8.94 | 8.94 | 8.99 | 8.73 | 163,606 |
| October 06, 2025 | 9.14 | 8.89 | 8.89 | 9.29 | 8.72 | 176,353 |
| October 03, 2025 | 8.7 | 8.99 | 8.99 | 9.1 | 8.64 | 206,121 |
| October 01, 2025 | 8.4 | 8.66 | 8.66 | 8.77 | 8.35 | 145,882 |
| September 30, 2025 | 8.15 | 8.46 | 8.46 | 8.73 | 8.15 | 247,555 |
| September 29, 2025 | 8.89 | 8.24 | 8.24 | 8.89 | 8 | 313,033 |
| September 26, 2025 | 9.07 | 8.8 | 8.8 | 9.07 | 8.75 | 143,426 |
| September 25, 2025 | 9.25 | 8.95 | 8.95 | 9.25 | 8.9 | 128,585 |
| September 24, 2025 | 9.36 | 9.12 | 9.12 | 9.4 | 9 | 225,366 |
| September 23, 2025 | 9.49 | 9.18 | 9.18 | 9.49 | 9.15 | 157,255 |
| September 22, 2025 | 9.2 | 9.21 | 9.21 | 9.49 | 9.05 | 236,493 |
| September 19, 2025 | 9 | 9.05 | 9.05 | 9.22 | 9 | 262,842 |
| September 18, 2025 | 9.16 | 9.15 | 9.15 | 9.32 | 8.94 | 441,968 |
| September 17, 2025 | 9.27 | 9.16 | 9.16 | 9.39 | 9.15 | 176,456 |
| September 16, 2025 | 9.25 | 9.16 | 9.16 | 9.3 | 9.06 | 153,867 |
| September 15, 2025 | 9.19 | 9.15 | 9.15 | 9.42 | 9.07 | 212,053 |
| September 12, 2025 | 9.3 | 9.1 | 9.1 | 9.3 | 9.01 | 169,585 |
| September 11, 2025 | 9.27 | 9.21 | 9.21 | 9.4 | 9.2 | 143,280 |
| September 10, 2025 | 9.23 | 9.22 | 9.22 | 9.67 | 9.1 | 315,966 |
| September 09, 2025 | 9.45 | 9.22 | 9.22 | 9.47 | 9.2 | 134,583 |