8.55
-0.07(-0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.62 | 8.55 | 8.55 | 8.62 | 8.42 | 34,963 |
| September 25, 2025 | 8.6 | 8.62 | 8.62 | 8.83 | 8.6 | 48,314 |
| September 24, 2025 | 8.95 | 8.62 | 8.62 | 8.95 | 8.52 | 53,586 |
| September 23, 2025 | 9 | 8.87 | 8.87 | 9 | 8.66 | 85,935 |
| September 22, 2025 | 8.84 | 8.88 | 8.88 | 9.25 | 8.62 | 256,706 |
| September 19, 2025 | 8.55 | 8.66 | 8.66 | 8.79 | 8.51 | 46,811 |
| September 18, 2025 | 8.75 | 8.63 | 8.63 | 8.84 | 8.55 | 78,806 |
| September 17, 2025 | 8.9 | 8.63 | 8.63 | 8.9 | 8.51 | 80,468 |
| September 16, 2025 | 8.74 | 8.56 | 8.56 | 8.79 | 8.43 | 61,446 |
| September 15, 2025 | 8.69 | 8.62 | 8.62 | 8.76 | 8.5 | 75,158 |
| September 12, 2025 | 8.76 | 8.58 | 8.58 | 8.78 | 8.5 | 47,533 |
| September 11, 2025 | 8.74 | 8.68 | 8.68 | 8.85 | 8.63 | 42,863 |
| September 10, 2025 | 8.54 | 8.74 | 8.74 | 9.2 | 8.4 | 316,412 |
| September 09, 2025 | 8.64 | 8.42 | 8.42 | 8.64 | 8.39 | 54,755 |
| September 08, 2025 | 8.6 | 8.54 | 8.54 | 8.7 | 8.5 | 46,693 |
| September 05, 2025 | 8.59 | 8.49 | 8.49 | 8.59 | 8.42 | 38,055 |
| September 04, 2025 | 8.59 | 8.45 | 8.45 | 8.73 | 8.41 | 70,363 |
| September 03, 2025 | 8.74 | 8.59 | 8.59 | 8.74 | 8.46 | 59,924 |
| September 02, 2025 | 8.36 | 8.64 | 8.64 | 8.98 | 8.36 | 94,801 |
| September 01, 2025 | 8.59 | 8.43 | 8.43 | 8.65 | 8.33 | 57,105 |
| August 29, 2025 | 8.27 | 8.51 | 8.51 | 8.65 | 8.24 | 171,558 |
| August 28, 2025 | 8.36 | 8.31 | 8.31 | 8.5 | 8.22 | 95,031 |
| August 26, 2025 | 8.62 | 8.34 | 8.34 | 8.69 | 8.25 | 127,040 |
| August 25, 2025 | 8.4 | 8.62 | 8.62 | 8.82 | 8.4 | 88,529 |
| August 22, 2025 | 8.65 | 8.51 | 8.51 | 8.65 | 8.48 | 49,479 |
| August 21, 2025 | 8.75 | 8.5 | 8.5 | 8.97 | 8.41 | 50,857 |
| August 20, 2025 | 8.75 | 8.63 | 8.63 | 8.85 | 8.6 | 81,307 |
| August 19, 2025 | 8.6 | 8.62 | 8.62 | 9.23 | 8.13 | 274,153 |
| August 18, 2025 | 8.45 | 8.46 | 8.46 | 8.76 | 8.32 | 28,615 |
| August 14, 2025 | 8.6 | 8.47 | 8.47 | 8.69 | 7.7 | 132,388 |
| August 13, 2025 | 8.4 | 8.58 | 8.58 | 8.73 | 8.39 | 78,972 |
| August 12, 2025 | 8.45 | 8.3 | 8.3 | 8.45 | 8.27 | 50,189 |
| August 11, 2025 | 8.39 | 8.32 | 8.32 | 8.43 | 8.17 | 88,806 |
| August 08, 2025 | 8.4 | 8.29 | 8.29 | 8.4 | 8.2 | 139,369 |
| August 07, 2025 | 8.3 | 8.32 | 8.32 | 8.52 | 8.26 | 138,200 |
| August 06, 2025 | 8.53 | 8.41 | 8.41 | 8.67 | 8.31 | 226,670 |
| August 05, 2025 | 8.79 | 8.53 | 8.53 | 8.79 | 8.51 | 129,609 |
| August 04, 2025 | 8.67 | 8.67 | 8.67 | 8.9 | 8.61 | 91,225 |
| August 01, 2025 | 8.85 | 8.67 | 8.67 | 8.85 | 8.62 | 62,571 |
| July 31, 2025 | 8.89 | 8.7 | 8.7 | 8.89 | 8.64 | 96,599 |
| July 30, 2025 | 8.91 | 8.85 | 8.85 | 8.99 | 8.8 | 33,891 |
| July 29, 2025 | 8.9 | 8.91 | 8.91 | 8.95 | 8.76 | 41,209 |
| July 28, 2025 | 8.8 | 8.76 | 8.76 | 8.94 | 8.69 | 125,811 |
| July 25, 2025 | 8.99 | 8.87 | 8.87 | 9.09 | 8.8 | 112,395 |
| July 24, 2025 | 9.25 | 8.99 | 8.99 | 9.26 | 8.92 | 126,514 |
| July 23, 2025 | 9.3 | 9.12 | 9.12 | 9.3 | 9 | 57,394 |
| July 22, 2025 | 9.34 | 9.16 | 9.16 | 9.41 | 9.11 | 94,754 |
| July 21, 2025 | 9.29 | 9.23 | 9.23 | 9.38 | 9.16 | 40,578 |
| July 18, 2025 | 9.38 | 9.23 | 9.23 | 9.42 | 9.17 | 58,411 |
| July 17, 2025 | 9.3 | 9.21 | 9.21 | 9.5 | 9.17 | 66,719 |
| July 16, 2025 | 9.23 | 9.29 | 9.29 | 9.5 | 9.23 | 98,946 |
| July 15, 2025 | 9.24 | 9.2 | 9.2 | 9.75 | 9.1 | 543,921 |
| July 14, 2025 | 9.3 | 9.1 | 9.1 | 9.3 | 9.08 | 42,993 |
| July 11, 2025 | 9.33 | 9.18 | 9.18 | 9.33 | 9.09 | 44,250 |
| July 10, 2025 | 9.35 | 9.21 | 9.21 | 9.51 | 9.16 | 128,096 |
| July 09, 2025 | 9.23 | 9.22 | 9.22 | 9.39 | 9.12 | 56,867 |
| July 08, 2025 | 9.39 | 9.23 | 9.23 | 9.41 | 9 | 127,991 |
| July 07, 2025 | 9.36 | 9.12 | 9.12 | 9.36 | 9.04 | 75,987 |
| July 04, 2025 | 8.96 | 9.14 | 9.14 | 9.5 | 8.91 | 343,704 |
| July 03, 2025 | 8.95 | 8.91 | 8.91 | 9.18 | 8.83 | 115,942 |