7.91
+0.24(+3.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 8.37 | 8.51 | 8.51 | 8.68 | 8.37 | 45,965 |
| July 21, 2025 | 8.62 | 8.51 | 8.51 | 8.94 | 8.46 | 27,514 |
| July 18, 2025 | 8.56 | 8.6 | 8.6 | 8.97 | 8.52 | 15,328 |
| July 17, 2025 | 8.84 | 8.68 | 8.68 | 8.84 | 8.66 | 15,915 |
| July 16, 2025 | 8.58 | 8.74 | 8.74 | 8.88 | 8.5 | 53,925 |
| July 15, 2025 | 8.26 | 8.58 | 8.58 | 8.64 | 8.26 | 34,060 |
| July 14, 2025 | 8.53 | 8.38 | 8.38 | 8.53 | 8.34 | 20,265 |
| July 11, 2025 | 8.48 | 8.37 | 8.37 | 8.48 | 8.3 | 34,089 |
| July 10, 2025 | 8.7 | 8.41 | 8.41 | 8.7 | 8.34 | 42,470 |
| July 09, 2025 | 8.38 | 8.42 | 8.42 | 8.66 | 8.25 | 50,324 |
| July 08, 2025 | 8.72 | 8.34 | 8.34 | 8.83 | 8.24 | 101,878 |
| July 07, 2025 | 8.55 | 8.63 | 8.63 | 8.85 | 8.55 | 43,376 |
| July 04, 2025 | 8.57 | 8.69 | 8.69 | 8.88 | 8.57 | 26,488 |
| July 03, 2025 | 9 | 8.62 | 8.62 | 9 | 8.52 | 37,809 |
| July 02, 2025 | 9.1 | 8.87 | 8.87 | 9.1 | 8.81 | 19,620 |
| July 01, 2025 | 8.56 | 8.93 | 8.93 | 9.12 | 8.56 | 105,700 |
| June 30, 2025 | 8.79 | 8.82 | 8.82 | 9.15 | 8.79 | 44,464 |
| June 27, 2025 | 8.78 | 8.75 | 8.75 | 9.15 | 8.7 | 62,308 |
| June 26, 2025 | 8.98 | 8.9 | 8.9 | 9.14 | 8.81 | 42,104 |
| June 25, 2025 | 8.47 | 8.79 | 8.79 | 8.94 | 8.31 | 57,581 |
| June 24, 2025 | 8.13 | 8.41 | 8.41 | 8.83 | 8.13 | 101,020 |
| June 23, 2025 | 8.33 | 8.26 | 8.26 | 8.66 | 8.06 | 77,282 |
| June 20, 2025 | 8.45 | 8.33 | 8.33 | 8.45 | 8.15 | 49,207 |
| June 19, 2025 | 8.7 | 8.22 | 8.22 | 9.14 | 8.1 | 131,032 |
| June 18, 2025 | 9.07 | 8.79 | 8.79 | 9.24 | 8.65 | 59,832 |
| June 17, 2025 | 9.53 | 9.07 | 9.07 | 9.53 | 8.85 | 51,047 |
| June 16, 2025 | 9.48 | 9.22 | 9.22 | 9.48 | 9.11 | 41,921 |
| June 13, 2025 | 10.04 | 9.48 | 9.48 | 10.04 | 9.36 | 201,511 |
| June 12, 2025 | 9.33 | 10.05 | 10.05 | 10.16 | 9.1 | 457,474 |
| June 11, 2025 | 9.4 | 9.24 | 9.24 | 9.4 | 9.18 | 44,761 |
| June 10, 2025 | 9.44 | 9.22 | 9.22 | 9.46 | 9.04 | 64,893 |
| June 09, 2025 | 8.7 | 9.23 | 9.23 | 9.45 | 8.7 | 136,000 |
| June 06, 2025 | 8.45 | 8.7 | 8.7 | 8.78 | 8.35 | 59,715 |
| June 05, 2025 | 8.58 | 8.45 | 8.45 | 8.79 | 8.36 | 55,520 |
| June 04, 2025 | 8.7 | 8.49 | 8.49 | 8.7 | 8.33 | 30,809 |
| June 03, 2025 | 8.33 | 8.33 | 8.33 | 8.5 | 8.15 | 35,694 |
| June 02, 2025 | 8.13 | 8.23 | 8.23 | 8.42 | 8.13 | 43,393 |
| May 30, 2025 | 8.37 | 8.32 | 8.32 | 8.69 | 8.25 | 31,524 |
| May 29, 2025 | 8.51 | 8.41 | 8.41 | 8.77 | 8.32 | 63,546 |
| May 28, 2025 | 8.45 | 8.47 | 8.47 | 8.52 | 8.31 | 36,302 |
| May 27, 2025 | 8.54 | 8.36 | 8.36 | 8.59 | 8.26 | 23,707 |
| May 26, 2025 | 8.62 | 8.34 | 8.34 | 8.62 | 8.22 | 45,603 |