7.09
+0.03(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.93 | 7.09 | 7.09 | 7.24 | 6.7 | 15,835 |
| August 14, 2025 | 7.01 | 7.06 | 7.06 | 7.19 | 6.95 | 21,316 |
| August 13, 2025 | 7.24 | 7.14 | 7.14 | 7.24 | 6.98 | 16,648 |
| August 12, 2025 | 7.01 | 7.24 | 7.24 | 7.35 | 7.01 | 12,140 |
| August 11, 2025 | 7.02 | 7.08 | 7.08 | 7.28 | 6.92 | 13,995 |
| August 08, 2025 | 7.2 | 7.02 | 7.02 | 7.33 | 6.93 | 16,348 |
| August 07, 2025 | 7.22 | 7.2 | 7.2 | 7.38 | 7.01 | 8,970 |
| August 06, 2025 | 7.08 | 7.22 | 7.22 | 7.42 | 6.85 | 25,886 |
| August 05, 2025 | 7.33 | 7.08 | 7.08 | 7.33 | 6.98 | 8,881 |
| August 04, 2025 | 7.25 | 7.19 | 7.19 | 7.36 | 7 | 10,665 |
| August 01, 2025 | 7.04 | 7.25 | 7.25 | 7.4 | 7.03 | 10,817 |
| July 31, 2025 | 7.26 | 7.14 | 7.14 | 7.43 | 7.04 | 13,814 |
| July 30, 2025 | 7.39 | 7.3 | 7.3 | 7.5 | 7.11 | 16,344 |
| July 29, 2025 | 6.9 | 7.36 | 7.36 | 7.55 | 6.9 | 10,756 |
| July 28, 2025 | 7.32 | 7.21 | 7.21 | 7.52 | 7.1 | 9,960 |
| July 25, 2025 | 7.49 | 7.47 | 7.47 | 7.64 | 7.3 | 26,135 |
| July 24, 2025 | 7.45 | 7.49 | 7.49 | 7.65 | 7.4 | 19,200 |
| July 23, 2025 | 7.5 | 7.49 | 7.49 | 7.58 | 7.4 | 17,071 |
| July 22, 2025 | 7.49 | 7.56 | 7.56 | 7.68 | 7.48 | 15,767 |
| July 21, 2025 | 7.8 | 7.66 | 7.66 | 7.81 | 7.48 | 13,734 |
| July 18, 2025 | 7.52 | 7.63 | 7.63 | 7.78 | 7.4 | 20,316 |
| July 17, 2025 | 7.6 | 7.62 | 7.62 | 7.79 | 7.58 | 13,909 |
| July 16, 2025 | 7.84 | 7.76 | 7.76 | 7.9 | 7.46 | 48,151 |
| July 15, 2025 | 7.55 | 7.82 | 7.82 | 7.87 | 7.55 | 14,592 |
| July 14, 2025 | 7.88 | 7.55 | 7.55 | 7.88 | 7.48 | 12,293 |
| July 11, 2025 | 7.86 | 7.73 | 7.73 | 8.04 | 7.47 | 41,878 |
| July 10, 2025 | 7.74 | 7.75 | 7.75 | 7.94 | 7.5 | 14,187 |
| July 09, 2025 | 7.71 | 7.71 | 7.71 | 7.95 | 7.7 | 48,363 |
| July 08, 2025 | 7.89 | 7.68 | 7.68 | 7.89 | 7.5 | 36,631 |
| July 07, 2025 | 7.74 | 7.62 | 7.62 | 8.05 | 7.54 | 32,634 |
| July 04, 2025 | 7.38 | 7.94 | 7.94 | 8 | 7.38 | 61,794 |
| July 03, 2025 | 7.52 | 7.76 | 7.76 | 8.13 | 7.52 | 56,379 |
| July 02, 2025 | 7.5 | 7.75 | 7.75 | 7.85 | 7.5 | 17,990 |
| July 01, 2025 | 8.07 | 7.86 | 7.86 | 8.07 | 7.5 | 23,456 |
| June 30, 2025 | 7.87 | 7.74 | 7.74 | 8.1 | 7.56 | 25,305 |
| June 27, 2025 | 7.71 | 7.87 | 7.87 | 8.34 | 7.6 | 46,574 |
| June 26, 2025 | 8.1 | 7.95 | 7.95 | 8.1 | 7.7 | 30,903 |
| June 25, 2025 | 7.91 | 8.1 | 8.1 | 8.3 | 7.7 | 18,422 |
| June 24, 2025 | 7.82 | 7.91 | 7.91 | 8.3 | 7.7 | 23,026 |
| June 23, 2025 | 7.95 | 7.98 | 7.98 | 8.07 | 7.7 | 15,511 |
| June 20, 2025 | 7.71 | 8.11 | 8.11 | 8.3 | 7.56 | 22,254 |
| June 19, 2025 | 8.06 | 7.91 | 7.91 | 8.6 | 7.9 | 56,817 |
| June 18, 2025 | 8.08 | 8.27 | 8.27 | 8.91 | 8.08 | 42,166 |
| June 17, 2025 | 8.89 | 8.49 | 8.49 | 8.9 | 8.46 | 43,337 |
| June 16, 2025 | 8.88 | 8.91 | 8.91 | 9 | 8.5 | 83,024 |
| June 13, 2025 | 8.25 | 8.66 | 8.66 | 8.66 | 7.85 | 102,973 |
| June 12, 2025 | 7.81 | 8.25 | 8.25 | 8.25 | 7.57 | 100,388 |
| June 11, 2025 | 7.91 | 7.86 | 7.86 | 8.08 | 7.86 | 100,944 |
| June 10, 2025 | 8.28 | 8.28 | 8.28 | 8.59 | 8.28 | 70,608 |
| June 09, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 88,187 |
| June 06, 2025 | 9.26 | 9.18 | 9.18 | 9.79 | 9.18 | 118,202 |
| June 05, 2025 | 9.92 | 9.67 | 9.67 | 10.41 | 9.45 | 188,035 |
| June 04, 2025 | 9.5 | 9.92 | 9.92 | 10.3 | 9.27 | 943,337 |
| June 03, 2025 | 10.15 | 9.27 | 9.27 | 10.93 | 8.7 | 2.48M |
| June 02, 2025 | 8.58 | 9.63 | 9.63 | 10 | 8.51 | 3.79M |
| May 30, 2025 | 7.15 | 8.34 | 8.34 | 8.7 | 7.15 | 725,237 |
| May 29, 2025 | 7.55 | 7.25 | 7.25 | 7.85 | 7.15 | 65,384 |
| May 28, 2025 | 7.9 | 7.72 | 7.72 | 7.91 | 7.67 | 44,444 |
| May 27, 2025 | 8.03 | 7.88 | 7.88 | 8.3 | 7.65 | 115,160 |
| May 26, 2025 | 7.81 | 8.03 | 8.03 | 8.18 | 7.63 | 326,126 |