7.20
-0.07(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.34 | 7.2 | 7.2 | 7.34 | 7.12 | 53,444 |
| November 12, 2025 | 7.24 | 7.27 | 7.27 | 7.39 | 7.12 | 44,432 |
| November 11, 2025 | 7.3 | 7.23 | 7.23 | 7.4 | 7.02 | 82,211 |
| November 10, 2025 | 7.4 | 7.34 | 7.34 | 7.42 | 7.28 | 32,718 |
| November 07, 2025 | 7.47 | 7.33 | 7.33 | 7.47 | 7.3 | 34,384 |
| November 06, 2025 | 7.41 | 7.36 | 7.36 | 7.49 | 7.25 | 56,653 |
| November 04, 2025 | 7.34 | 7.41 | 7.41 | 7.59 | 7.3 | 83,656 |
| November 03, 2025 | 7.58 | 7.41 | 7.41 | 7.58 | 7.36 | 42,272 |
| October 31, 2025 | 7.42 | 7.45 | 7.45 | 7.7 | 7.3 | 56,795 |
| October 30, 2025 | 7.36 | 7.45 | 7.45 | 7.59 | 7.36 | 49,756 |
| October 29, 2025 | 7.36 | 7.51 | 7.51 | 7.54 | 7.29 | 47,206 |
| October 28, 2025 | 7.46 | 7.38 | 7.38 | 7.57 | 7.01 | 157,452 |
| October 27, 2025 | 7.35 | 7.4 | 7.4 | 7.55 | 7.28 | 79,684 |
| October 24, 2025 | 7.54 | 7.35 | 7.35 | 7.54 | 7.27 | 62,224 |
| October 23, 2025 | 7.55 | 7.41 | 7.41 | 7.55 | 7.21 | 117,586 |
| October 21, 2025 | 7.3 | 7.49 | 7.49 | 7.59 | 7.25 | 30,648 |
| October 20, 2025 | 7.32 | 7.27 | 7.27 | 7.55 | 7.24 | 78,122 |
| October 17, 2025 | 7.26 | 7.36 | 7.36 | 7.44 | 7.2 | 70,441 |
| October 16, 2025 | 7.19 | 7.36 | 7.36 | 7.4 | 7.19 | 63,223 |
| October 15, 2025 | 7.35 | 7.21 | 7.21 | 7.45 | 7 | 85,127 |
| October 14, 2025 | 7.45 | 7.25 | 7.25 | 7.48 | 7.23 | 65,260 |
| October 13, 2025 | 7.45 | 7.33 | 7.33 | 7.55 | 7.25 | 69,885 |
| October 10, 2025 | 7.44 | 7.37 | 7.37 | 7.44 | 7.25 | 42,282 |
| October 09, 2025 | 7.49 | 7.33 | 7.33 | 7.49 | 7.28 | 30,606 |
| October 08, 2025 | 7.49 | 7.34 | 7.34 | 7.59 | 7.16 | 121,946 |
| October 07, 2025 | 7.43 | 7.29 | 7.29 | 7.52 | 7.2 | 257,623 |
| October 06, 2025 | 7.6 | 7.42 | 7.42 | 7.68 | 7.35 | 44,696 |
| October 03, 2025 | 7.35 | 7.6 | 7.6 | 7.72 | 7.35 | 68,417 |
| October 01, 2025 | 7.38 | 7.54 | 7.54 | 7.64 | 7.38 | 38,327 |
| September 30, 2025 | 7.47 | 7.49 | 7.49 | 7.65 | 7.35 | 45,579 |
| September 29, 2025 | 7.42 | 7.46 | 7.46 | 7.75 | 7.42 | 85,953 |
| September 26, 2025 | 7.77 | 7.52 | 7.52 | 7.83 | 7.42 | 51,073 |
| September 25, 2025 | 7.81 | 7.74 | 7.74 | 7.99 | 7.67 | 60,089 |
| September 24, 2025 | 7.86 | 7.88 | 7.88 | 8.25 | 7.86 | 162,653 |
| September 23, 2025 | 8.04 | 7.93 | 7.93 | 8.04 | 7.67 | 137,533 |
| September 22, 2025 | 7.73 | 7.88 | 7.88 | 8.11 | 7.72 | 356,450 |
| September 19, 2025 | 7.8 | 7.73 | 7.73 | 7.9 | 7.61 | 76,364 |
| September 18, 2025 | 7.62 | 7.8 | 7.8 | 7.84 | 7.35 | 391,326 |
| September 17, 2025 | 7.49 | 7.47 | 7.47 | 7.59 | 7.4 | 57,960 |
| September 16, 2025 | 7.55 | 7.49 | 7.49 | 7.75 | 7.39 | 127,772 |
| September 15, 2025 | 7.47 | 7.55 | 7.55 | 7.6 | 7.33 | 119,874 |
| September 12, 2025 | 7.41 | 7.47 | 7.47 | 7.56 | 7.35 | 41,934 |
| September 11, 2025 | 7.33 | 7.47 | 7.47 | 7.57 | 7.31 | 119,847 |
| September 10, 2025 | 7.3 | 7.37 | 7.37 | 7.6 | 7.3 | 91,632 |
| September 09, 2025 | 7.45 | 7.54 | 7.54 | 7.69 | 7.4 | 40,355 |
| September 08, 2025 | 7.41 | 7.38 | 7.38 | 7.6 | 7.31 | 58,051 |
| September 05, 2025 | 7.61 | 7.41 | 7.41 | 7.61 | 7.15 | 43,431 |
| September 04, 2025 | 7.55 | 7.49 | 7.49 | 7.68 | 7.36 | 95,784 |
| September 03, 2025 | 7.59 | 7.51 | 7.51 | 7.59 | 7.38 | 34,491 |
| September 02, 2025 | 7.62 | 7.49 | 7.49 | 7.62 | 7.32 | 24,024 |
| September 01, 2025 | 7.6 | 7.47 | 7.47 | 7.6 | 7.32 | 37,021 |
| August 29, 2025 | 7.6 | 7.41 | 7.41 | 7.6 | 7.33 | 40,039 |
| August 28, 2025 | 7.65 | 7.38 | 7.38 | 7.65 | 7.26 | 68,432 |
| August 26, 2025 | 7.32 | 7.56 | 7.56 | 7.65 | 7.32 | 46,988 |
| August 25, 2025 | 7.58 | 7.42 | 7.42 | 7.68 | 7.35 | 37,499 |
| August 22, 2025 | 7.47 | 7.47 | 7.47 | 7.74 | 7.21 | 20,636 |
| August 21, 2025 | 7.55 | 7.47 | 7.47 | 7.65 | 7.44 | 46,066 |
| August 20, 2025 | 7.49 | 7.58 | 7.58 | 7.6 | 7.35 | 118,548 |
| August 19, 2025 | 7.37 | 7.32 | 7.32 | 7.78 | 7.18 | 97,707 |
| August 18, 2025 | 7.79 | 7.56 | 7.56 | 7.79 | 7.16 | 76,176 |