8.46
-0.01(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 9.09 | 8.83 | 8.83 | 9.09 | 8.8 | 74,647 |
| July 01, 2025 | 9 | 8.95 | 8.95 | 9.04 | 8.9 | 55,844 |
| June 30, 2025 | 9.1 | 8.89 | 8.89 | 9.17 | 8.8 | 86,942 |
| June 27, 2025 | 9.15 | 8.95 | 8.95 | 9.15 | 8.9 | 67,594 |
| June 26, 2025 | 9.09 | 9.01 | 9.01 | 9.23 | 8.99 | 93,441 |
| June 25, 2025 | 9.2 | 9.09 | 9.09 | 9.35 | 9 | 122,729 |
| June 24, 2025 | 8.83 | 9.07 | 9.07 | 9.26 | 8.77 | 149,279 |
| June 23, 2025 | 8.85 | 8.7 | 8.7 | 8.89 | 8.66 | 145,512 |
| June 20, 2025 | 8.8 | 8.73 | 8.73 | 8.9 | 8.61 | 112,439 |
| June 19, 2025 | 9.09 | 8.68 | 8.68 | 9.23 | 8.11 | 471,203 |
| June 18, 2025 | 8.91 | 9.05 | 9.05 | 9.24 | 8.91 | 53,335 |
| June 17, 2025 | 9.07 | 9.06 | 9.06 | 9.59 | 9.03 | 86,445 |
| June 16, 2025 | 9.2 | 9.14 | 9.14 | 9.27 | 8.9 | 123,711 |
| June 13, 2025 | 9.45 | 9.24 | 9.24 | 9.45 | 9.03 | 110,083 |
| June 12, 2025 | 9.46 | 9.3 | 9.3 | 9.54 | 9.28 | 95,444 |
| June 11, 2025 | 9.49 | 9.42 | 9.42 | 9.84 | 9.35 | 196,021 |
| June 10, 2025 | 9.4 | 9.39 | 9.39 | 9.5 | 9.2 | 144,393 |
| June 09, 2025 | 9.39 | 9.37 | 9.37 | 9.51 | 9.26 | 175,363 |
| June 06, 2025 | 9.35 | 9.25 | 9.25 | 9.35 | 9.21 | 47,201 |
| June 05, 2025 | 9.42 | 9.25 | 9.25 | 9.45 | 9.2 | 78,035 |
| June 04, 2025 | 9.45 | 9.32 | 9.32 | 9.59 | 9.29 | 135,872 |
| June 03, 2025 | 9.44 | 9.3 | 9.3 | 9.58 | 9.2 | 99,029 |
| June 02, 2025 | 9.45 | 9.44 | 9.44 | 9.58 | 9.35 | 80,306 |
| May 30, 2025 | 9.39 | 9.41 | 9.41 | 9.45 | 9.36 | 57,946 |
| May 29, 2025 | 9.55 | 9.31 | 9.31 | 9.64 | 9.1 | 320,174 |
| May 28, 2025 | 9.38 | 9.43 | 9.43 | 9.49 | 9.36 | 103,484 |
| May 27, 2025 | 9.27 | 9.34 | 9.34 | 9.41 | 9.27 | 98,406 |
| May 26, 2025 | 9.33 | 9.33 | 9.33 | 9.44 | 9.28 | 81,793 |