7.85
+0.04(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.94 | 7.81 | 7.81 | 7.95 | 7.77 | 159,675 |
| January 12, 2026 | 8.04 | 7.94 | 7.94 | 8.2 | 7.8 | 240,228 |
| January 09, 2026 | 8.16 | 8.05 | 8.05 | 8.32 | 7.98 | 239,159 |
| January 08, 2026 | 8.06 | 8.14 | 8.14 | 8.2 | 8.06 | 412,071 |
| January 07, 2026 | 8.05 | 8.01 | 8.01 | 8.23 | 7.98 | 209,570 |
| January 06, 2026 | 8.2 | 8.05 | 8.05 | 8.25 | 8.01 | 184,211 |
| January 05, 2026 | 8.2 | 8.18 | 8.18 | 8.29 | 8.1 | 131,321 |
| January 02, 2026 | 8.26 | 8.28 | 8.28 | 8.34 | 8.2 | 105,934 |
| January 01, 2026 | 8.15 | 8.23 | 8.23 | 8.34 | 8.15 | 95,895 |
| December 31, 2025 | 8.17 | 8.2 | 8.2 | 8.29 | 8.17 | 126,204 |
| December 30, 2025 | 8.2 | 8.17 | 8.17 | 8.31 | 8.16 | 101,143 |
| December 29, 2025 | 8.5 | 8.28 | 8.28 | 8.5 | 8.21 | 205,139 |
| December 26, 2025 | 8.38 | 8.45 | 8.45 | 8.56 | 8.33 | 213,927 |
| December 24, 2025 | 8.41 | 8.39 | 8.39 | 8.5 | 8.38 | 200,739 |
| December 23, 2025 | 8.41 | 8.4 | 8.4 | 8.6 | 8.35 | 109,795 |
| December 22, 2025 | 8.5 | 8.41 | 8.41 | 8.5 | 8.33 | 108,158 |
| December 19, 2025 | 8.39 | 8.35 | 8.35 | 8.48 | 8.3 | 163,114 |
| December 18, 2025 | 8.33 | 8.39 | 8.39 | 8.48 | 8.2 | 127,947 |
| December 17, 2025 | 8.45 | 8.2 | 8.2 | 8.61 | 8.04 | 163,890 |
| December 16, 2025 | 8.5 | 8.5 | 8.5 | 8.68 | 8.44 | 145,051 |
| December 15, 2025 | 8.7 | 8.5 | 8.5 | 8.89 | 8.49 | 216,538 |
| December 12, 2025 | 8.49 | 8.67 | 8.67 | 8.94 | 8.41 | 218,600 |
| December 11, 2025 | 8.53 | 8.4 | 8.4 | 8.53 | 8.23 | 250,445 |
| December 10, 2025 | 8.53 | 8.37 | 8.37 | 8.57 | 8.3 | 234,249 |
| December 09, 2025 | 8.64 | 8.53 | 8.53 | 8.84 | 8.34 | 270,889 |
| December 08, 2025 | 8 | 8.54 | 8.54 | 8.74 | 8 | 677,023 |
| December 05, 2025 | 8.2 | 8 | 8 | 8.2 | 7.82 | 385,775 |
| December 04, 2025 | 8.46 | 8.21 | 8.21 | 8.52 | 8 | 234,415 |
| December 03, 2025 | 8.47 | 8.42 | 8.42 | 8.59 | 8.22 | 174,515 |
| December 02, 2025 | 8.39 | 8.44 | 8.44 | 8.5 | 8.35 | 120,604 |
| December 01, 2025 | 8.75 | 8.39 | 8.39 | 8.76 | 8.24 | 278,356 |
| November 28, 2025 | 8.67 | 8.61 | 8.61 | 8.7 | 8.52 | 127,306 |
| November 27, 2025 | 8.78 | 8.65 | 8.65 | 8.85 | 8.62 | 165,711 |
| November 26, 2025 | 8.72 | 8.72 | 8.72 | 8.79 | 8.54 | 144,723 |
| November 25, 2025 | 8.9 | 8.72 | 8.72 | 9.01 | 8.52 | 219,990 |
| November 24, 2025 | 9 | 8.78 | 8.78 | 9 | 8.71 | 210,689 |
| November 21, 2025 | 8.78 | 8.93 | 8.93 | 9 | 8.71 | 434,537 |
| November 19, 2025 | 9.39 | 9.12 | 9.12 | 9.39 | 9.1 | 220,910 |
| November 18, 2025 | 9.31 | 9.22 | 9.22 | 9.41 | 9.2 | 211,284 |
| November 17, 2025 | 9.69 | 9.3 | 9.3 | 9.7 | 9.21 | 481,782 |
| November 14, 2025 | 9.38 | 9.45 | 9.45 | 9.77 | 9.05 | 1.33M |
| November 13, 2025 | 9.37 | 9.38 | 9.38 | 9.52 | 9.2 | 338,293 |
| November 12, 2025 | 9.54 | 9.62 | 9.62 | 9.75 | 9.47 | 87,951 |
| November 11, 2025 | 9.65 | 9.61 | 9.61 | 9.81 | 9.5 | 193,308 |
| November 10, 2025 | 9.9 | 9.64 | 9.64 | 9.9 | 9.6 | 125,845 |
| November 07, 2025 | 9.76 | 9.64 | 9.64 | 9.76 | 9.5 | 133,613 |
| November 06, 2025 | 9.82 | 9.72 | 9.72 | 9.96 | 9.68 | 202,531 |
| November 04, 2025 | 9.9 | 9.82 | 9.82 | 9.99 | 9.75 | 158,042 |
| November 03, 2025 | 10.11 | 9.94 | 9.94 | 10.22 | 9.66 | 161,830 |
| October 31, 2025 | 10.31 | 10.27 | 10.27 | 10.58 | 10.11 | 1.23M |
| October 30, 2025 | 9.65 | 10.28 | 10.28 | 10.84 | 9.6 | 1.73M |
| October 29, 2025 | 9.74 | 9.65 | 9.65 | 9.74 | 9.6 | 195,901 |
| October 28, 2025 | 9.7 | 9.7 | 9.7 | 9.8 | 9.7 | 212,787 |
| October 27, 2025 | 9.7 | 9.72 | 9.72 | 9.82 | 9.7 | 196,384 |
| October 24, 2025 | 9.71 | 9.71 | 9.71 | 9.77 | 9.68 | 219,267 |
| October 23, 2025 | 10.05 | 9.79 | 9.79 | 10.05 | 9.71 | 171,744 |
| October 21, 2025 | 9.75 | 9.95 | 9.95 | 10.1 | 9.75 | 151,048 |
| October 20, 2025 | 10.13 | 9.76 | 9.76 | 10.13 | 9.65 | 170,797 |
| October 17, 2025 | 9.86 | 9.86 | 9.86 | 10.05 | 9.84 | 160,419 |
| October 16, 2025 | 9.88 | 9.85 | 9.85 | 9.96 | 9.82 | 214,140 |