8.38
-0.42(-4.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.36 | 8.38 | 8.38 | 8.45 | 8.36 | 7,964 |
| November 06, 2025 | 8.62 | 8.8 | 8.8 | 8.8 | 8.62 | 2,002 |
| November 04, 2025 | 8.9 | 8.8 | 8.8 | 8.9 | 8.52 | 7,019 |
| November 03, 2025 | 8.89 | 8.94 | 8.94 | 9 | 8.89 | 10,477 |
| October 31, 2025 | 8.9 | 8.9 | 8.9 | 9 | 8.9 | 5,974 |
| October 30, 2025 | 9 | 8.89 | 8.89 | 9.44 | 8.88 | 15,054 |
| October 29, 2025 | 8.91 | 9 | 9 | 9.32 | 8.91 | 6,182 |
| October 28, 2025 | 9.49 | 8.91 | 8.91 | 9.49 | 8.91 | 10,035 |
| October 27, 2025 | 9.5 | 9.38 | 9.38 | 9.5 | 8.7 | 9,260 |
| October 24, 2025 | 9.31 | 9.16 | 9.16 | 9.31 | 8.5 | 19,389 |
| October 23, 2025 | 9.35 | 8.87 | 8.87 | 9.35 | 8.85 | 2,496 |
| October 21, 2025 | 8.77 | 8.96 | 8.96 | 9.37 | 8.77 | 15 |
| October 20, 2025 | 8.35 | 8.95 | 8.95 | 9 | 8.35 | 3,105 |
| October 17, 2025 | 9.55 | 8.75 | 8.75 | 9.55 | 8.66 | 4,487 |
| October 16, 2025 | 8.69 | 9.12 | 9.12 | 9.12 | 8.69 | 3,617 |
| October 15, 2025 | 8.4 | 8.69 | 8.69 | 9.24 | 8.4 | 304 |
| October 14, 2025 | 8.85 | 8.84 | 8.84 | 9 | 8.4 | 4,003 |
| October 13, 2025 | 9.3 | 8.85 | 8.85 | 9.63 | 8.85 | 22,704 |
| October 10, 2025 | 9.29 | 9.3 | 9.3 | 9.39 | 9.05 | 16,643 |
| October 09, 2025 | 9.7 | 9.53 | 9.53 | 9.7 | 8.88 | 10,615 |
| October 08, 2025 | 9.12 | 9.35 | 9.35 | 9.39 | 8.66 | 17,774 |
| October 07, 2025 | 8.69 | 9.12 | 9.12 | 9.12 | 8.69 | 3,142 |
| October 06, 2025 | 9.11 | 8.69 | 8.69 | 9.45 | 8.66 | 13,600 |
| October 03, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 10 |
| October 01, 2025 | 9.19 | 8.68 | 8.68 | 9.5 | 8.66 | 13,604 |
| September 30, 2025 | 8.85 | 9.1 | 9.1 | 9.14 | 8.46 | 1,717 |
| September 29, 2025 | 8.83 | 8.85 | 8.85 | 9.73 | 8.83 | 1,029 |
| September 26, 2025 | 9 | 9.3 | 9.3 | 9.41 | 8.55 | 3,957 |
| September 25, 2025 | 9 | 8.97 | 8.97 | 9.72 | 8.82 | 16,130 |
| September 24, 2025 | 9.27 | 9.27 | 9.27 | 9.36 | 9.27 | 510 |
| September 23, 2025 | 9.29 | 9.27 | 9.27 | 9.66 | 9.27 | 536 |
| September 22, 2025 | 9.58 | 9.2 | 9.2 | 9.58 | 9.05 | 1,105 |
| September 19, 2025 | 8.91 | 9.35 | 9.35 | 9.35 | 8.91 | 6,178 |
| September 18, 2025 | 9 | 8.91 | 8.91 | 9 | 8.75 | 2,570 |
| September 17, 2025 | 9.46 | 8.96 | 8.96 | 9.46 | 8.89 | 11,344 |
| September 16, 2025 | 8.69 | 9.02 | 9.02 | 9.55 | 8.69 | 2,576 |
| September 15, 2025 | 9.39 | 9.11 | 9.11 | 9.8 | 9 | 9,229 |
| September 12, 2025 | 9 | 9.38 | 9.38 | 9.45 | 8.55 | 10,482 |
| September 11, 2025 | 9.15 | 9 | 9 | 9.15 | 8.69 | 5,084 |
| September 10, 2025 | 9.6 | 9.15 | 9.15 | 9.99 | 9.15 | 9,684 |
| September 09, 2025 | 9.18 | 9.62 | 9.62 | 9.62 | 8.76 | 7,665 |
| September 08, 2025 | 8.75 | 9.17 | 9.17 | 9.18 | 8.75 | 9,006 |
| September 05, 2025 | 9.15 | 8.75 | 8.75 | 9.18 | 8.75 | 8,417 |
| September 04, 2025 | 9 | 8.75 | 8.75 | 9 | 8.5 | 1,092 |
| September 03, 2025 | 8.8 | 8.75 | 8.75 | 9 | 8.75 | 5,499 |
| September 02, 2025 | 9.65 | 8.87 | 8.87 | 9.65 | 8.8 | 4,065 |
| September 01, 2025 | 9.66 | 9.24 | 9.24 | 9.66 | 8.76 | 4,724 |
| August 29, 2025 | 8.75 | 9.2 | 9.2 | 9.26 | 8.47 | 99 |
| August 28, 2025 | 9.2 | 8.82 | 8.82 | 9.43 | 8.57 | 7,376 |
| August 26, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 50 |
| August 25, 2025 | 8.88 | 8.61 | 8.61 | 9.32 | 8.45 | 19,217 |
| August 22, 2025 | 8.84 | 8.88 | 8.88 | 8.88 | 8.84 | 2,649 |
| August 21, 2025 | 7.8 | 8.46 | 8.46 | 8.46 | 7.69 | 3,549 |
| August 20, 2025 | 8 | 8.06 | 8.06 | 8.2 | 7.7 | 9,185 |
| August 19, 2025 | 7.62 | 8 | 8 | 8 | 7.62 | 4,471 |
| August 18, 2025 | 7.02 | 7.72 | 7.72 | 7.72 | 7.01 | 10,994 |
| August 14, 2025 | 7.23 | 7.37 | 7.37 | 7.59 | 7.23 | 104 |
| August 13, 2025 | 7.26 | 7.23 | 7.23 | 7.26 | 6.93 | 27,001 |
| August 12, 2025 | 7.75 | 7.26 | 7.26 | 7.8 | 7.26 | 3,040 |
| August 11, 2025 | 8.35 | 7.62 | 7.62 | 8.35 | 7.6 | 8,265 |