7.93
-0.02(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 8.25 | 7.93 | 7.93 | 8.25 | 7.76 | 135,635 |
| January 20, 2026 | 8.44 | 7.95 | 7.95 | 8.46 | 7.88 | 321,152 |
| January 19, 2026 | 8.58 | 8.29 | 8.29 | 8.58 | 8.2 | 86,418 |
| January 16, 2026 | 8.8 | 8.61 | 8.61 | 8.85 | 8.53 | 862,955 |
| January 14, 2026 | 9.38 | 8.97 | 8.97 | 9.44 | 8.81 | 151,838 |
| January 13, 2026 | 9.27 | 9.24 | 9.24 | 9.49 | 9.19 | 82,422 |
| January 12, 2026 | 9.21 | 9.27 | 9.27 | 9.41 | 9.17 | 188,728 |
| January 09, 2026 | 9.13 | 9.29 | 9.29 | 9.5 | 9.13 | 162,739 |
| January 08, 2026 | 9.49 | 9.12 | 9.12 | 9.49 | 9.12 | 35,664 |
| January 07, 2026 | 9.12 | 9.27 | 9.27 | 9.54 | 9.12 | 56,362 |
| January 06, 2026 | 9.5 | 9.18 | 9.18 | 9.55 | 9.12 | 104,226 |
| January 05, 2026 | 9.47 | 9.31 | 9.31 | 9.7 | 9.12 | 70,168 |
| January 02, 2026 | 9.06 | 9.28 | 9.28 | 9.44 | 9.05 | 67,240 |
| January 01, 2026 | 9.16 | 9.05 | 9.05 | 9.43 | 9.03 | 136,361 |
| December 31, 2025 | 9.4 | 9.15 | 9.15 | 9.4 | 9.12 | 98,500 |
| December 30, 2025 | 9.15 | 9.26 | 9.26 | 9.41 | 9.03 | 63,283 |
| December 29, 2025 | 9.21 | 9.15 | 9.15 | 9.66 | 9.03 | 75,578 |
| December 26, 2025 | 9.29 | 9.21 | 9.21 | 9.4 | 9.03 | 75,437 |
| December 24, 2025 | 9.29 | 9.11 | 9.11 | 9.29 | 9.02 | 83,604 |
| December 23, 2025 | 9.85 | 9.2 | 9.2 | 9.85 | 9.03 | 151,567 |
| December 22, 2025 | 10 | 9.43 | 9.43 | 10 | 9.39 | 116,720 |
| December 19, 2025 | 9.71 | 9.54 | 9.54 | 9.8 | 9.41 | 35,161 |
| December 18, 2025 | 9.88 | 9.39 | 9.39 | 9.88 | 9.32 | 54,534 |
| December 17, 2025 | 9.82 | 9.66 | 9.66 | 9.82 | 9.5 | 35,102 |
| December 16, 2025 | 9.6 | 9.5 | 9.5 | 9.98 | 9.44 | 618,309 |
| December 15, 2025 | 10.15 | 9.91 | 9.91 | 10.38 | 9.89 | 153,540 |
| December 12, 2025 | 10.53 | 10.41 | 10.41 | 10.53 | 10.25 | 234,701 |
| December 11, 2025 | 9.78 | 10.03 | 10.03 | 10.03 | 9.32 | 89,266 |
| December 10, 2025 | 9.41 | 9.56 | 9.56 | 9.62 | 9.35 | 72,299 |
| December 09, 2025 | 9.28 | 9.17 | 9.17 | 9.28 | 8.85 | 109,091 |
| December 08, 2025 | 9.46 | 9.05 | 9.05 | 9.89 | 9.01 | 5.1M |
| December 05, 2025 | 9.69 | 9.46 | 9.46 | 9.89 | 9.33 | 93,231 |
| December 04, 2025 | 9.5 | 9.63 | 9.63 | 9.66 | 9.4 | 41,242 |
| December 03, 2025 | 9.66 | 9.5 | 9.5 | 9.85 | 9.42 | 52,604 |
| December 02, 2025 | 9.16 | 9.56 | 9.56 | 9.76 | 9.15 | 2.91M |
| December 01, 2025 | 9.45 | 9.3 | 9.3 | 9.5 | 9.15 | 39,904 |
| November 28, 2025 | 9.4 | 9.41 | 9.41 | 9.59 | 9.2 | 51,860 |
| November 27, 2025 | 9.46 | 9.4 | 9.4 | 9.57 | 9.15 | 41,210 |
| November 26, 2025 | 8.88 | 9.37 | 9.37 | 9.74 | 8.83 | 390,741 |
| November 25, 2025 | 9.7 | 9.3 | 9.3 | 9.7 | 9.3 | 453,175 |
| November 24, 2025 | 10.39 | 9.79 | 9.79 | 10.44 | 9.79 | 229,469 |
| November 21, 2025 | 10.69 | 10.31 | 10.31 | 10.69 | 10.1 | 86,934 |
| November 19, 2025 | 10.49 | 10.52 | 10.52 | 10.94 | 10.49 | 231,134 |
| November 18, 2025 | 11.43 | 10.94 | 10.94 | 11.43 | 10.94 | 226,232 |
| November 17, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11 | 150,979 |
| November 14, 2025 | 11.7 | 10.98 | 10.98 | 11.7 | 10.75 | 84,728 |
| November 13, 2025 | 11.95 | 11.3 | 11.3 | 11.95 | 11.16 | 82,538 |
| November 12, 2025 | 11.6 | 11.61 | 11.61 | 11.93 | 11.32 | 78,044 |
| November 11, 2025 | 12.07 | 11.71 | 11.71 | 12.23 | 11.51 | 136,443 |
| November 10, 2025 | 12.2 | 12.07 | 12.07 | 12.2 | 11.67 | 15,211 |
| November 07, 2025 | 11.85 | 11.97 | 11.97 | 12.18 | 11.5 | 127,607 |
| November 06, 2025 | 11.92 | 11.92 | 11.92 | 12.4 | 11.8 | 145,092 |
| November 04, 2025 | 12.14 | 12.15 | 12.15 | 12.35 | 12.01 | 68,539 |
| November 03, 2025 | 12.31 | 12.34 | 12.34 | 12.92 | 12.13 | 121,368 |
| October 31, 2025 | 12.5 | 12.31 | 12.31 | 12.71 | 12.21 | 77,186 |
| October 30, 2025 | 12.9 | 12.48 | 12.48 | 13.14 | 12.01 | 46,543 |
| October 29, 2025 | 12.1 | 12.57 | 12.57 | 12.69 | 12 | 62,957 |
| October 28, 2025 | 11.62 | 12.1 | 12.1 | 12.14 | 11.62 | 121,880 |
| October 27, 2025 | 11.81 | 11.62 | 11.62 | 12.16 | 11.43 | 40,422 |
| October 24, 2025 | 12.4 | 11.81 | 11.81 | 12.53 | 11.72 | 70,581 |