6.46
+0.01(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.48 | 6.45 | 6.45 | 6.48 | 6.02 | 4,134 |
| September 04, 2025 | 6.3 | 6.18 | 6.18 | 6.44 | 5.91 | 13,960 |
| September 03, 2025 | 6.25 | 6.14 | 6.14 | 6.25 | 5.8 | 15,256 |
| September 02, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.51 | 23,670 |
| September 01, 2025 | 6.21 | 5.68 | 5.68 | 6.23 | 5.64 | 29,843 |
| August 29, 2025 | 6.55 | 5.94 | 5.94 | 6.55 | 5.94 | 12,919 |
| August 28, 2025 | 6.26 | 6.26 | 6.26 | 6.9 | 6.26 | 8,925 |
| August 26, 2025 | 6.69 | 6.59 | 6.59 | 6.69 | 6.35 | 6,762 |
| August 25, 2025 | 6.99 | 6.69 | 6.69 | 6.99 | 6.47 | 11,267 |
| August 22, 2025 | 7.3 | 6.82 | 6.82 | 7.3 | 6.82 | 1,494 |
| August 21, 2025 | 7 | 7.18 | 7.18 | 7.59 | 6.92 | 1,485 |
| August 20, 2025 | 6.81 | 7.24 | 7.24 | 7.33 | 6.81 | 23,293 |
| August 19, 2025 | 7.09 | 6.99 | 6.99 | 7.23 | 6.65 | 7,061 |
| August 18, 2025 | 6.67 | 6.97 | 6.97 | 7.33 | 6.67 | 8,572 |
| August 14, 2025 | 7.49 | 7.03 | 7.03 | 7.59 | 7.03 | 9,694 |
| August 13, 2025 | 7.9 | 7.4 | 7.4 | 7.9 | 7.22 | 26,327 |
| August 12, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 12,901 |
| August 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 5,611 |
| August 08, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 119 |
| August 07, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 170 |
| August 06, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 477 |
| August 05, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1,170 |
| August 04, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2,993 |
| August 01, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5,932 |
| July 31, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
| July 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
| July 29, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
| July 28, 2025 | 5.15 | 5.13 | 5.13 | 5.41 | 5.13 | 6,010 |
| July 25, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0 |
| July 24, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0 |
| July 23, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0 |
| July 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0 |
| July 21, 2025 | 5.51 | 5.41 | 5.41 | 5.51 | 5.41 | 9,387 |
| July 18, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| July 17, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| July 16, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| July 15, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| July 14, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 5,656 |
| July 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0 |
| July 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0 |
| July 09, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0 |
| July 08, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0 |
| July 07, 2025 | 6.05 | 6.01 | 6.01 | 6.05 | 6.01 | 1,634 |
| July 04, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0 |
| July 03, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0 |
| July 02, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0 |
| July 01, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0 |
| June 30, 2025 | 6.5 | 6.33 | 6.33 | 6.5 | 6.33 | 368 |
| June 27, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0 |
| June 26, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0 |
| June 25, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0 |
| June 24, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0 |
| June 23, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 706 |
| June 20, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 |
| June 19, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 |
| June 18, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 |
| June 17, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 |
| June 16, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1 |
| June 13, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 |
| June 12, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 |