8.06
+0.07(+0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 8 | 7.89 | 7.89 | 8.13 | 7.75 | 12,954 |
| September 24, 2025 | 7.62 | 7.84 | 7.84 | 8.15 | 7.62 | 50,090 |
| September 23, 2025 | 7.7 | 7.7 | 7.7 | 7.89 | 7.53 | 34,018 |
| September 22, 2025 | 7.97 | 7.72 | 7.72 | 7.97 | 7.63 | 27,555 |
| September 19, 2025 | 7.8 | 7.73 | 7.73 | 7.84 | 7.61 | 78,639 |
| September 18, 2025 | 7.82 | 7.68 | 7.68 | 7.82 | 7.61 | 26,923 |
| September 17, 2025 | 7.67 | 7.67 | 7.67 | 7.84 | 7.65 | 22,682 |
| September 16, 2025 | 7.97 | 7.7 | 7.7 | 7.97 | 7.63 | 34,964 |
| September 15, 2025 | 7.62 | 7.69 | 7.69 | 7.79 | 7.62 | 26,876 |
| September 12, 2025 | 7.9 | 7.71 | 7.71 | 7.97 | 7.61 | 22,199 |
| September 11, 2025 | 8 | 7.81 | 7.81 | 8 | 7.74 | 19,577 |
| September 10, 2025 | 7.88 | 7.74 | 7.74 | 7.99 | 7.52 | 29,695 |
| September 09, 2025 | 7.71 | 7.88 | 7.88 | 7.99 | 7.68 | 25,103 |
| September 08, 2025 | 7.95 | 7.84 | 7.84 | 7.95 | 7.65 | 13,619 |
| September 05, 2025 | 7.84 | 7.85 | 7.85 | 8 | 7.75 | 6,804 |
| September 04, 2025 | 8.19 | 7.81 | 7.81 | 8.19 | 7.65 | 13,584 |
| September 03, 2025 | 7.77 | 7.99 | 7.99 | 8.09 | 7.56 | 21,358 |
| September 02, 2025 | 7.61 | 7.77 | 7.77 | 7.99 | 7.61 | 57,082 |
| September 01, 2025 | 7.67 | 7.81 | 7.81 | 8.1 | 7.67 | 32,739 |
| August 29, 2025 | 7.71 | 7.94 | 7.94 | 8.2 | 7.71 | 23,659 |
| August 28, 2025 | 8.08 | 7.99 | 7.99 | 8.15 | 7.72 | 7,828 |
| August 26, 2025 | 8.28 | 7.97 | 7.97 | 8.28 | 7.91 | 7,064 |
| August 25, 2025 | 7.61 | 8.09 | 8.09 | 8.15 | 7.61 | 35,075 |
| August 22, 2025 | 7.93 | 7.89 | 7.89 | 8.05 | 7.81 | 21,735 |
| August 21, 2025 | 8.09 | 7.9 | 7.9 | 8.09 | 7.85 | 17,369 |
| August 20, 2025 | 8.15 | 7.95 | 7.95 | 8.15 | 7.87 | 21,862 |
| August 19, 2025 | 8.15 | 7.98 | 7.98 | 8.15 | 7.85 | 15,398 |
| August 18, 2025 | 7.6 | 7.91 | 7.91 | 8.19 | 7.6 | 62,754 |
| August 14, 2025 | 8.3 | 7.67 | 7.67 | 8.3 | 7.56 | 100,894 |
| August 13, 2025 | 7.79 | 7.62 | 7.62 | 7.79 | 7.45 | 15,381 |
| August 12, 2025 | 7.9 | 7.55 | 7.55 | 7.91 | 7.5 | 8,986 |
| August 11, 2025 | 7.51 | 7.63 | 7.63 | 7.98 | 7.4 | 38,489 |
| August 08, 2025 | 8.09 | 7.66 | 7.66 | 8.09 | 7.66 | 10,124 |
| August 07, 2025 | 7.77 | 7.75 | 7.75 | 8.25 | 7.72 | 58,785 |
| August 06, 2025 | 7.8 | 8.09 | 8.09 | 8.27 | 7.8 | 33,676 |
| August 05, 2025 | 8.27 | 8.03 | 8.03 | 8.27 | 8 | 15,588 |
| August 04, 2025 | 7.92 | 8.11 | 8.11 | 8.33 | 7.92 | 24,052 |
| August 01, 2025 | 8.1 | 8.12 | 8.12 | 8.45 | 8.02 | 27,593 |
| July 31, 2025 | 8 | 8.27 | 8.27 | 8.39 | 8 | 28,211 |
| July 30, 2025 | 8.1 | 8.1 | 8.1 | 8.38 | 7.94 | 24,003 |
| July 29, 2025 | 7.7 | 8.1 | 8.1 | 8.19 | 7.7 | 32,801 |
| July 28, 2025 | 8.4 | 8.02 | 8.02 | 8.4 | 8 | 32,267 |
| July 25, 2025 | 8.49 | 8.31 | 8.31 | 8.49 | 8.22 | 27,568 |
| July 24, 2025 | 8.39 | 8.42 | 8.42 | 8.55 | 8.39 | 7,969 |
| July 23, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.37 | 17,480 |