8.01
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 22, 2025 | 8.01 | 8.01 | 8.01 | 8.16 | 8.01 | 5,212 |
| December 19, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 |
| December 18, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 |
| December 17, 2025 | 8.16 | 8.43 | 8.43 | 8.56 | 8.16 | 9,396 |
| December 16, 2025 | 7.78 | 8.16 | 8.16 | 8.16 | 7.66 | 31,200 |
| December 15, 2025 | 7.41 | 7.78 | 7.78 | 7.78 | 7.41 | 1,760 |
| December 12, 2025 | 7.25 | 7.41 | 7.41 | 7.41 | 7.25 | 6,351 |
| December 11, 2025 | 6.73 | 7.06 | 7.06 | 7.06 | 6.4 | 9,110 |
| December 10, 2025 | 6.32 | 6.73 | 6.73 | 6.78 | 6.14 | 16,774 |
| December 09, 2025 | 6.33 | 6.46 | 6.46 | 6.46 | 6.33 | 347 |
| December 08, 2025 | 7 | 6.65 | 6.65 | 7.15 | 6.65 | 6,718 |
| December 05, 2025 | 7.3 | 7.01 | 7.01 | 7.3 | 7.01 | 1,002 |
| December 04, 2025 | 7.62 | 7.17 | 7.17 | 7.84 | 7.17 | 916 |
| December 03, 2025 | 7.57 | 7.55 | 7.55 | 7.6 | 7.05 | 7,428 |
| December 02, 2025 | 7.25 | 7.27 | 7.27 | 7.4 | 7.21 | 541 |
| December 01, 2025 | 7.1 | 7.1 | 7.1 | 7.49 | 7.1 | 2,647 |
| November 28, 2025 | 6.99 | 7.25 | 7.25 | 7.29 | 6.99 | 7,611 |
| November 27, 2025 | 7.31 | 6.95 | 6.95 | 7.65 | 6.94 | 5,223 |
| November 26, 2025 | 7.69 | 7.31 | 7.31 | 7.69 | 7.31 | 568 |
| November 25, 2025 | 7.4 | 7.7 | 7.7 | 7.7 | 7.4 | 3,500 |
| November 24, 2025 | 8 | 7.35 | 7.35 | 8 | 7.35 | 6,168 |
| November 21, 2025 | 7.75 | 7.69 | 7.69 | 7.75 | 7.23 | 6,860 |
| November 19, 2025 | 7.9 | 7.7 | 7.7 | 7.9 | 7.5 | 1,079 |
| November 18, 2025 | 8 | 7.9 | 7.9 | 8 | 7.65 | 1,293 |
| November 17, 2025 | 8.18 | 7.84 | 7.84 | 8.37 | 7.59 | 6,367 |
| November 14, 2025 | 7.45 | 7.99 | 7.99 | 7.99 | 7.45 | 3,306 |
| November 13, 2025 | 7.5 | 7.75 | 7.75 | 8 | 7.5 | 12,006 |
| November 12, 2025 | 7.8 | 7.85 | 7.85 | 8.23 | 7.6 | 11,626 |
| November 11, 2025 | 8.21 | 7.84 | 7.84 | 8.21 | 7.6 | 10,998 |
| November 10, 2025 | 8.36 | 8.01 | 8.01 | 8.78 | 7.97 | 1,863 |
| 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 |