7.05
+0.18(+2.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 7.49 | 7.05 | 7.05 | 7.49 | 6.84 | 685,217 |
| October 01, 2025 | 6.72 | 6.87 | 6.87 | 7.26 | 6.72 | 284,247 |
| September 30, 2025 | 6.85 | 6.78 | 6.78 | 6.85 | 6.69 | 168,813 |
| September 29, 2025 | 6.96 | 6.8 | 6.8 | 7.1 | 6.16 | 284,253 |
| September 26, 2025 | 7.29 | 6.96 | 6.96 | 7.29 | 6.93 | 208,598 |
| September 25, 2025 | 7.11 | 7.11 | 7.11 | 7.34 | 7.03 | 240,193 |
| September 24, 2025 | 7.65 | 7.05 | 7.05 | 7.65 | 6.9 | 521,777 |
| September 23, 2025 | 7.65 | 7.61 | 7.61 | 7.84 | 7.5 | 296,360 |
| September 22, 2025 | 7.66 | 7.59 | 7.59 | 8.85 | 7.43 | 2.56M |
| September 19, 2025 | 7.42 | 7.42 | 7.42 | 7.6 | 7.36 | 139,599 |
| September 18, 2025 | 7.43 | 7.51 | 7.51 | 7.57 | 7.43 | 107,779 |
| September 17, 2025 | 7.45 | 7.42 | 7.42 | 7.5 | 7.4 | 190,981 |
| September 16, 2025 | 7.45 | 7.44 | 7.44 | 7.5 | 7.25 | 207,672 |
| September 15, 2025 | 7.5 | 7.31 | 7.31 | 7.5 | 7.24 | 198,082 |
| September 12, 2025 | 7.14 | 7.25 | 7.25 | 7.28 | 7.14 | 195,873 |
| September 11, 2025 | 6.92 | 7.11 | 7.11 | 7.26 | 6.92 | 148,002 |
| September 10, 2025 | 6.77 | 6.92 | 6.92 | 6.95 | 6.65 | 103,590 |
| September 09, 2025 | 6.84 | 6.65 | 6.65 | 6.84 | 6.51 | 94,750 |
| September 08, 2025 | 6.85 | 6.71 | 6.71 | 6.85 | 6.21 | 58,766 |
| September 05, 2025 | 6.55 | 6.53 | 6.53 | 6.68 | 6.5 | 88,288 |
| September 04, 2025 | 6.66 | 6.59 | 6.59 | 6.7 | 6.5 | 43,222 |
| September 03, 2025 | 6.5 | 6.56 | 6.56 | 6.6 | 6.38 | 70,916 |
| September 02, 2025 | 6.42 | 6.45 | 6.45 | 6.59 | 6.35 | 85,299 |
| September 01, 2025 | 6.52 | 6.45 | 6.45 | 6.71 | 6.25 | 168,423 |
| August 29, 2025 | 6.59 | 6.56 | 6.56 | 6.59 | 6.21 | 95,383 |
| August 28, 2025 | 6.4 | 6.49 | 6.49 | 6.59 | 6.4 | 51,341 |
| August 26, 2025 | 6.55 | 6.44 | 6.44 | 6.73 | 6.3 | 98,352 |
| August 25, 2025 | 6.8 | 6.57 | 6.57 | 6.8 | 6.31 | 79,340 |
| August 22, 2025 | 6.6 | 6.65 | 6.65 | 6.8 | 6.6 | 33,291 |
| August 21, 2025 | 6.8 | 6.66 | 6.66 | 6.8 | 6.65 | 73,575 |
| August 20, 2025 | 6.8 | 6.7 | 6.7 | 6.8 | 6.6 | 46,898 |
| August 19, 2025 | 6.87 | 6.65 | 6.65 | 6.87 | 6.6 | 115,684 |
| August 18, 2025 | 6.52 | 6.67 | 6.67 | 6.79 | 6.5 | 112,451 |
| August 14, 2025 | 6.81 | 6.52 | 6.52 | 6.81 | 6.5 | 130,940 |
| August 13, 2025 | 6.93 | 6.66 | 6.66 | 6.93 | 6.51 | 107,093 |
| August 12, 2025 | 6.99 | 6.77 | 6.77 | 6.99 | 6.65 | 65,804 |
| August 11, 2025 | 6.83 | 6.66 | 6.66 | 6.87 | 6.52 | 138,011 |
| August 08, 2025 | 6.64 | 6.7 | 6.7 | 6.9 | 6.53 | 69,174 |
| August 07, 2025 | 6.8 | 6.64 | 6.64 | 6.8 | 6.51 | 61,353 |
| August 06, 2025 | 6.6 | 6.77 | 6.77 | 7.05 | 6.52 | 106,855 |
| August 05, 2025 | 6.95 | 6.77 | 6.77 | 6.95 | 6.68 | 65,422 |
| August 04, 2025 | 7.12 | 6.94 | 6.94 | 7.12 | 6.84 | 49,578 |
| August 01, 2025 | 6.98 | 6.98 | 6.98 | 7.15 | 6.9 | 35,871 |
| July 31, 2025 | 6.89 | 6.97 | 6.97 | 7.12 | 6.71 | 49,417 |
| July 30, 2025 | 7.12 | 7.03 | 7.03 | 7.12 | 6.95 | 29,836 |
| July 29, 2025 | 7 | 6.95 | 6.95 | 7.12 | 6.9 | 58,521 |
| July 28, 2025 | 7.14 | 6.98 | 6.98 | 7.14 | 6.97 | 92,342 |
| July 25, 2025 | 7.18 | 7.03 | 7.03 | 7.25 | 7 | 78,115 |
| July 24, 2025 | 7.17 | 7.09 | 7.09 | 7.27 | 7.08 | 88,817 |
| July 23, 2025 | 7.09 | 7.09 | 7.09 | 7.29 | 7.08 | 126,961 |
| July 22, 2025 | 7.26 | 7.22 | 7.22 | 7.32 | 7.13 | 82,981 |
| July 21, 2025 | 7.4 | 7.2 | 7.2 | 7.4 | 7.11 | 86,766 |
| July 18, 2025 | 7.24 | 7.27 | 7.27 | 7.37 | 7.15 | 73,576 |
| July 17, 2025 | 7.28 | 7.24 | 7.24 | 7.39 | 7.2 | 105,361 |
| July 16, 2025 | 7.25 | 7.25 | 7.25 | 7.37 | 7.15 | 195,146 |
| July 15, 2025 | 7.49 | 7.25 | 7.25 | 7.49 | 7.11 | 90,480 |
| July 14, 2025 | 7.41 | 7.3 | 7.3 | 7.5 | 7.11 | 92,607 |
| July 11, 2025 | 7.51 | 7.26 | 7.26 | 7.51 | 7.15 | 104,650 |
| July 10, 2025 | 7.57 | 7.34 | 7.34 | 7.57 | 7.1 | 61,945 |
| July 09, 2025 | 7.58 | 7.34 | 7.34 | 7.58 | 7.3 | 128,285 |