8.17
+0.03(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 9.6 | 9.31 | 9.31 | 9.73 | 9.26 | 241,262 |
| September 05, 2025 | 9.5 | 9.56 | 9.56 | 9.74 | 9.45 | 117,922 |
| September 04, 2025 | 9.43 | 9.56 | 9.56 | 9.84 | 9.43 | 324,330 |
| September 03, 2025 | 9.88 | 9.42 | 9.42 | 9.88 | 9.35 | 230,678 |
| September 02, 2025 | 10.29 | 9.59 | 9.59 | 10.29 | 9.5 | 550,675 |
| September 01, 2025 | 11.1 | 9.88 | 9.88 | 11.1 | 9.44 | 4.13M |
| August 29, 2025 | 7.86 | 9.25 | 9.25 | 9.25 | 7.75 | 735,955 |
| August 28, 2025 | 8.55 | 7.71 | 7.71 | 8.6 | 7.49 | 438,216 |
| August 26, 2025 | 8.75 | 8.55 | 8.55 | 9 | 8.52 | 130,385 |
| August 25, 2025 | 9 | 8.79 | 8.79 | 9 | 8.72 | 133,818 |
| August 22, 2025 | 8.8 | 8.91 | 8.91 | 9.08 | 8.62 | 214,992 |
| August 21, 2025 | 8.8 | 8.89 | 8.89 | 9.24 | 8.8 | 290,809 |
| August 20, 2025 | 8.93 | 8.81 | 8.81 | 8.94 | 8.64 | 242,081 |
| August 19, 2025 | 8.91 | 8.93 | 8.93 | 8.98 | 8.82 | 110,233 |
| 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 |