7.19
+0.02(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.17 | 7.17 | 7.17 | 7.23 | 7.15 | 79,854 |
| December 23, 2025 | 7.23 | 7.17 | 7.17 | 7.34 | 7.14 | 113,426 |
| December 22, 2025 | 7.36 | 7.2 | 7.2 | 7.6 | 6.82 | 264,257 |
| December 19, 2025 | 7.15 | 7.24 | 7.24 | 7.27 | 6.78 | 105,964 |
| December 18, 2025 | 7.24 | 7.21 | 7.21 | 7.33 | 7.2 | 104,104 |
| December 17, 2025 | 7.22 | 7.24 | 7.24 | 7.4 | 7.15 | 86,912 |
| December 16, 2025 | 7.16 | 7.3 | 7.3 | 7.42 | 7.16 | 103,694 |
| December 15, 2025 | 7.31 | 7.26 | 7.26 | 7.43 | 7.25 | 137,234 |
| December 12, 2025 | 7.56 | 7.43 | 7.43 | 7.57 | 7.38 | 102,412 |
| December 11, 2025 | 7.35 | 7.47 | 7.47 | 7.63 | 7.35 | 46,365 |
| December 10, 2025 | 7.65 | 7.47 | 7.47 | 7.65 | 7.2 | 80,254 |
| December 09, 2025 | 7.46 | 7.49 | 7.49 | 7.52 | 7.17 | 104,975 |
| December 08, 2025 | 7.51 | 7.46 | 7.46 | 8 | 7.2 | 191,733 |
| 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 |