8.02
-0.02(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 7.67 | 8.02 | 8.02 | 8.38 | 7.67 | 24,187 |
| October 01, 2025 | 8.4 | 8.04 | 8.04 | 8.44 | 7.84 | 26,664 |
| September 30, 2025 | 8.19 | 8.22 | 8.22 | 8.44 | 7.82 | 39,882 |
| September 29, 2025 | 8.39 | 8.11 | 8.11 | 8.39 | 8 | 54,155 |
| September 26, 2025 | 7.88 | 8 | 8 | 8 | 7.54 | 142,850 |
| September 25, 2025 | 7.38 | 7.62 | 7.62 | 7.62 | 7.2 | 83,516 |
| September 24, 2025 | 7.2 | 7.26 | 7.26 | 7.38 | 7.2 | 8,322 |
| September 23, 2025 | 7.4 | 7.26 | 7.26 | 7.68 | 7.2 | 22,576 |
| September 22, 2025 | 7.95 | 7.45 | 7.45 | 7.95 | 7.45 | 111,268 |
| September 19, 2025 | 8.43 | 7.85 | 7.85 | 8.55 | 7.84 | 73,402 |
| September 18, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.25 | 121,637 |
| September 17, 2025 | 7.78 | 7.87 | 7.87 | 7.87 | 7.78 | 79,857 |
| September 16, 2025 | 7.14 | 7.5 | 7.5 | 7.5 | 6.92 | 96,220 |
| September 15, 2025 | 7.18 | 7.15 | 7.15 | 7.25 | 6.95 | 46,986 |
| September 12, 2025 | 7 | 7.04 | 7.04 | 7.18 | 6.66 | 57,023 |
| September 11, 2025 | 6.78 | 6.84 | 6.84 | 6.84 | 6.61 | 47,932 |
| September 10, 2025 | 6.25 | 6.52 | 6.52 | 6.52 | 6.15 | 103,528 |
| September 09, 2025 | 6.44 | 6.21 | 6.21 | 6.44 | 6.15 | 25,498 |
| September 08, 2025 | 6.45 | 6.15 | 6.15 | 6.45 | 6.12 | 13,010 |
| September 05, 2025 | 6.26 | 6.32 | 6.32 | 6.42 | 6.2 | 10,186 |
| September 04, 2025 | 6.42 | 6.26 | 6.26 | 6.42 | 6.2 | 10,860 |
| September 03, 2025 | 6.22 | 6.4 | 6.4 | 6.45 | 6 | 15,710 |
| September 02, 2025 | 5.95 | 6.19 | 6.19 | 6.24 | 5.95 | 23,909 |
| September 01, 2025 | 6.25 | 5.96 | 5.96 | 6.39 | 5.89 | 50,032 |
| August 29, 2025 | 6.15 | 6.21 | 6.21 | 6.4 | 5.94 | 11,708 |
| August 28, 2025 | 6.26 | 6.15 | 6.15 | 6.69 | 6.13 | 35,900 |
| August 26, 2025 | 6.77 | 6.46 | 6.46 | 6.77 | 6.44 | 18,742 |
| August 25, 2025 | 6.65 | 6.64 | 6.64 | 6.7 | 6.32 | 27,047 |
| August 22, 2025 | 6.84 | 6.39 | 6.39 | 6.84 | 6.34 | 10,564 |
| August 21, 2025 | 6.84 | 6.6 | 6.6 | 6.84 | 6.4 | 15,762 |
| August 20, 2025 | 6.27 | 6.56 | 6.56 | 6.56 | 6.04 | 49,010 |
| August 19, 2025 | 6.36 | 6.25 | 6.25 | 6.39 | 5.91 | 23,299 |
| August 18, 2025 | 6.31 | 6.21 | 6.21 | 6.4 | 6.06 | 15,902 |
| August 14, 2025 | 6.49 | 6.16 | 6.16 | 6.59 | 6.13 | 26,418 |
| August 13, 2025 | 6.34 | 6.46 | 6.46 | 6.6 | 6.29 | 90,490 |
| August 12, 2025 | 6.51 | 6.63 | 6.63 | 6.82 | 6.3 | 79,309 |
| August 11, 2025 | 6.96 | 6.64 | 6.64 | 7.05 | 6.55 | 14,890 |
| August 08, 2025 | 6.57 | 6.89 | 6.89 | 7.03 | 6.52 | 7,975 |
| August 07, 2025 | 6.88 | 6.7 | 6.7 | 6.88 | 6.7 | 6,845 |
| August 06, 2025 | 7.09 | 6.88 | 6.88 | 7.19 | 6.67 | 12,947 |
| August 05, 2025 | 7.13 | 7.09 | 7.09 | 7.22 | 6.66 | 17,635 |
| August 04, 2025 | 6.91 | 6.9 | 6.9 | 7.23 | 6.66 | 17,943 |
| August 01, 2025 | 7.38 | 6.96 | 6.96 | 7.38 | 6.78 | 7,878 |
| July 31, 2025 | 7.4 | 7.09 | 7.09 | 7.45 | 6.74 | 74,055 |
| July 30, 2025 | 6.8 | 7.1 | 7.1 | 7.1 | 6.54 | 27,180 |
| July 29, 2025 | 6.42 | 6.77 | 6.77 | 6.85 | 6.42 | 7,366 |
| July 28, 2025 | 6.74 | 6.78 | 6.78 | 6.91 | 6.41 | 12,359 |
| July 25, 2025 | 6.98 | 6.71 | 6.71 | 7.1 | 6.7 | 35,872 |
| July 24, 2025 | 7 | 6.98 | 6.98 | 7.18 | 6.92 | 8,661 |
| July 23, 2025 | 7.06 | 7.14 | 7.14 | 7.3 | 6.75 | 15,298 |
| July 22, 2025 | 7.2 | 7.06 | 7.06 | 7.24 | 7.05 | 13,568 |
| July 21, 2025 | 7.32 | 7.05 | 7.05 | 7.34 | 7.05 | 13,306 |
| July 18, 2025 | 7.49 | 7.18 | 7.18 | 7.49 | 7.05 | 21,569 |
| July 17, 2025 | 7 | 7.28 | 7.28 | 7.35 | 6.75 | 58,207 |
| July 16, 2025 | 7.16 | 7.05 | 7.05 | 7.5 | 7 | 50,518 |
| July 15, 2025 | 7.24 | 7.31 | 7.31 | 7.39 | 7.13 | 13,834 |
| July 14, 2025 | 7 | 7.13 | 7.13 | 7.15 | 7 | 9,740 |
| July 11, 2025 | 7.06 | 7.05 | 7.05 | 7.15 | 7.05 | 35,022 |
| July 10, 2025 | 7.21 | 7.03 | 7.03 | 7.21 | 6.94 | 6,764 |
| July 09, 2025 | 7.35 | 7.04 | 7.04 | 7.35 | 7.01 | 21,317 |