7.19
+0.19(+2.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.45 | 7.16 | 7.16 | 7.45 | 7 | 77,819 |
| December 23, 2025 | 7.13 | 7 | 7 | 7.19 | 6.76 | 16,814 |
| December 22, 2025 | 7.03 | 7.1 | 7.1 | 7.16 | 7.03 | 27,332 |
| December 19, 2025 | 7.1 | 7.11 | 7.11 | 7.19 | 6.99 | 30,089 |
| December 18, 2025 | 7.13 | 7.06 | 7.06 | 7.13 | 6.95 | 30,454 |
| December 17, 2025 | 7.15 | 7.09 | 7.09 | 7.15 | 7.03 | 20,250 |
| December 16, 2025 | 7.25 | 7.13 | 7.13 | 7.25 | 7.03 | 44,885 |
| December 15, 2025 | 7.22 | 7.1 | 7.1 | 7.22 | 7.03 | 33,211 |
| December 12, 2025 | 7.26 | 7.13 | 7.13 | 7.26 | 7.05 | 33,483 |
| December 11, 2025 | 7.02 | 7.12 | 7.12 | 7.28 | 7.02 | 53,206 |
| December 10, 2025 | 7.01 | 7.13 | 7.13 | 7.27 | 7 | 31,040 |
| December 09, 2025 | 7.15 | 7.01 | 7.01 | 7.15 | 6.98 | 32,778 |
| December 08, 2025 | 7.06 | 7.01 | 7.01 | 7.28 | 7 | 104,292 |
| December 05, 2025 | 7.46 | 7.16 | 7.16 | 7.46 | 7.12 | 49,411 |
| December 04, 2025 | 7.03 | 7.18 | 7.18 | 7.36 | 7.01 | 45,661 |
| December 03, 2025 | 7.29 | 7.16 | 7.16 | 7.35 | 7.07 | 86,256 |
| December 02, 2025 | 7.39 | 7.15 | 7.15 | 7.39 | 7.08 | 131,924 |
| December 01, 2025 | 7.85 | 7.26 | 7.26 | 7.85 | 7.23 | 322,421 |
| November 28, 2025 | 8.05 | 7.7 | 7.7 | 8.05 | 7.52 | 179,441 |
| November 27, 2025 | 9.18 | 8.05 | 8.05 | 9.3 | 7.81 | 1.19M |
| November 26, 2025 | 9.1 | 9 | 9 | 9.46 | 8.5 | 3.94M |
| November 25, 2025 | 6.58 | 7.89 | 7.89 | 7.89 | 6.58 | 799,221 |
| November 24, 2025 | 7.19 | 6.58 | 6.58 | 7.19 | 6.1 | 71,688 |
| November 21, 2025 | 7.1 | 7.11 | 7.11 | 7.4 | 7.07 | 11,436 |
| November 19, 2025 | 7.35 | 7.28 | 7.28 | 7.6 | 7.11 | 28,248 |
| November 18, 2025 | 7.3 | 7.33 | 7.33 | 7.67 | 7.16 | 19,039 |
| November 17, 2025 | 7.53 | 7.41 | 7.41 | 7.75 | 7.35 | 44,628 |
| November 14, 2025 | 7.36 | 7.53 | 7.53 | 7.67 | 7.02 | 48,752 |
| November 13, 2025 | 7.36 | 7.42 | 7.42 | 7.69 | 7.36 | 87,565 |
| November 12, 2025 | 7.34 | 7.62 | 7.62 | 7.73 | 7.33 | 9,136 |
| November 11, 2025 | 7.85 | 7.52 | 7.52 | 7.85 | 7.48 | 44,977 |
| November 10, 2025 | 7.7 | 7.7 | 7.7 | 7.9 | 7.65 | 10,151 |
| November 07, 2025 | 7.79 | 7.7 | 7.7 | 7.92 | 7.51 | 32,898 |
| November 06, 2025 | 7.9 | 7.77 | 7.77 | 8.19 | 7.63 | 37,647 |
| November 04, 2025 | 8.1 | 7.94 | 7.94 | 8.33 | 7.6 | 60,106 |
| November 03, 2025 | 8.07 | 8.07 | 8.07 | 8.36 | 8.02 | 29,118 |
| October 31, 2025 | 8.12 | 8.12 | 8.12 | 8.42 | 8.05 | 19,584 |
| October 30, 2025 | 8.45 | 8.29 | 8.29 | 8.45 | 8.02 | 9,592 |
| October 29, 2025 | 8.29 | 8.32 | 8.32 | 8.35 | 8.12 | 47,036 |
| October 28, 2025 | 8.28 | 8.15 | 8.15 | 8.28 | 8.01 | 37,694 |
| October 27, 2025 | 8.3 | 8.12 | 8.12 | 8.35 | 8.09 | 37,749 |
| October 24, 2025 | 8.19 | 8.14 | 8.14 | 8.39 | 8.05 | 25,826 |
| October 23, 2025 | 8.3 | 8.09 | 8.09 | 8.4 | 8.02 | 12,901 |
| October 21, 2025 | 8 | 8.29 | 8.29 | 8.35 | 8 | 9,713 |
| October 20, 2025 | 7.9 | 8.11 | 8.11 | 8.3 | 7.9 | 25,908 |
| October 17, 2025 | 7.85 | 8.06 | 8.06 | 8.16 | 7.85 | 21,645 |
| October 16, 2025 | 8.24 | 7.99 | 7.99 | 8.25 | 7.86 | 71,604 |
| October 15, 2025 | 8.15 | 8.24 | 8.24 | 8.29 | 8 | 29,022 |
| October 14, 2025 | 8.02 | 8.09 | 8.09 | 8.25 | 8.02 | 41,958 |
| October 13, 2025 | 8.39 | 8.13 | 8.13 | 8.4 | 8.1 | 28,858 |
| October 10, 2025 | 8.23 | 8.43 | 8.43 | 8.68 | 8.23 | 49,177 |
| October 09, 2025 | 8.12 | 8.4 | 8.4 | 8.48 | 7.94 | 90,544 |
| October 08, 2025 | 8.24 | 8.15 | 8.15 | 8.39 | 8.05 | 86,016 |
| October 07, 2025 | 8.29 | 8.28 | 8.28 | 8.34 | 8.06 | 36,060 |
| October 06, 2025 | 8.3 | 8.26 | 8.26 | 8.38 | 8.11 | 34,368 |
| October 03, 2025 | 8.29 | 8.29 | 8.29 | 8.4 | 7.92 | 40,499 |
| October 01, 2025 | 8.47 | 8.2 | 8.2 | 8.59 | 8.11 | 96,007 |
| September 30, 2025 | 7.72 | 8.3 | 8.3 | 8.49 | 7.62 | 120,912 |
| September 29, 2025 | 7.6 | 7.72 | 7.72 | 7.95 | 7.6 | 10,591 |
| September 26, 2025 | 7.99 | 7.7 | 7.7 | 8.01 | 7.68 | 30,438 |