7.42
+0.1(+1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 7.55 | 7.49 | 7.49 | 7.68 | 7.42 | 64,992 |
| August 13, 2025 | 7.83 | 7.4 | 7.4 | 7.83 | 7.35 | 55,199 |
| August 12, 2025 | 7.84 | 7.64 | 7.64 | 7.84 | 7.61 | 68,404 |
| August 11, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.5 | 161,975 |
| August 08, 2025 | 7.39 | 7.27 | 7.27 | 7.39 | 7.12 | 19,680 |
| August 07, 2025 | 7.42 | 7.39 | 7.39 | 7.48 | 7.37 | 26,881 |
| August 06, 2025 | 7.63 | 7.42 | 7.42 | 7.63 | 7.31 | 56,001 |
| August 05, 2025 | 7.48 | 7.42 | 7.42 | 7.5 | 7.26 | 39,207 |
| August 04, 2025 | 7.4 | 7.39 | 7.39 | 7.65 | 7.06 | 63,180 |
| August 01, 2025 | 7.5 | 7.4 | 7.4 | 7.55 | 7.31 | 52,638 |
| July 31, 2025 | 7.41 | 7.36 | 7.36 | 7.44 | 7.05 | 72,444 |
| July 30, 2025 | 7.15 | 7.37 | 7.37 | 7.55 | 7.15 | 19,058 |
| July 29, 2025 | 7.69 | 7.35 | 7.35 | 7.69 | 7.19 | 86,811 |
| July 28, 2025 | 7.59 | 7.41 | 7.41 | 7.59 | 7.36 | 59,741 |
| July 25, 2025 | 7.43 | 7.4 | 7.4 | 7.64 | 7.35 | 43,083 |
| July 24, 2025 | 7.31 | 7.62 | 7.62 | 7.8 | 7.31 | 53,089 |
| July 23, 2025 | 7.62 | 7.59 | 7.59 | 7.75 | 7.26 | 73,250 |
| July 22, 2025 | 7.62 | 7.65 | 7.65 | 7.75 | 7.6 | 58,272 |
| July 21, 2025 | 7.54 | 7.62 | 7.62 | 7.75 | 7.5 | 39,782 |
| July 18, 2025 | 7.56 | 7.68 | 7.68 | 7.89 | 7.56 | 45,859 |
| July 17, 2025 | 7.77 | 7.72 | 7.72 | 7.81 | 7.67 | 64,267 |
| July 16, 2025 | 7.86 | 7.65 | 7.65 | 7.86 | 7.65 | 90,777 |
| July 15, 2025 | 7.61 | 7.72 | 7.72 | 7.83 | 7.58 | 158,478 |
| July 14, 2025 | 7.8 | 7.73 | 7.73 | 7.81 | 7.6 | 71,796 |
| July 11, 2025 | 7.64 | 7.67 | 7.67 | 7.85 | 7.6 | 55,972 |
| July 10, 2025 | 8 | 7.78 | 7.78 | 8 | 7.67 | 58,787 |
| July 09, 2025 | 7.97 | 7.83 | 7.83 | 7.97 | 7.55 | 70,409 |
| July 08, 2025 | 7.72 | 7.7 | 7.7 | 8.06 | 7.55 | 127,624 |
| July 07, 2025 | 7.81 | 7.68 | 7.68 | 7.81 | 7.5 | 68,909 |
| July 04, 2025 | 7.68 | 7.66 | 7.66 | 7.8 | 7.62 | 58,856 |
| July 03, 2025 | 7.62 | 7.68 | 7.68 | 7.75 | 7.62 | 83,749 |
| July 02, 2025 | 7.72 | 7.62 | 7.62 | 7.85 | 7.5 | 93,703 |
| July 01, 2025 | 7.85 | 7.67 | 7.67 | 7.85 | 7.5 | 105,659 |
| June 30, 2025 | 7.69 | 7.82 | 7.82 | 8 | 7.46 | 111,471 |
| June 27, 2025 | 7.88 | 7.69 | 7.69 | 7.88 | 7.53 | 73,173 |
| June 26, 2025 | 7.91 | 7.67 | 7.67 | 7.91 | 7.28 | 136,830 |
| June 25, 2025 | 7.49 | 7.67 | 7.67 | 7.79 | 7.49 | 190,250 |
| June 24, 2025 | 7.27 | 7.5 | 7.5 | 7.52 | 7.22 | 226,967 |
| June 23, 2025 | 7.27 | 7.17 | 7.17 | 7.33 | 6.81 | 479,918 |
| June 20, 2025 | 7.49 | 7.17 | 7.17 | 7.66 | 7.08 | 582,042 |
| June 19, 2025 | 7.98 | 7.46 | 7.46 | 7.98 | 7.42 | 353,291 |
| June 18, 2025 | 8.19 | 7.82 | 7.82 | 8.34 | 7.78 | 347,971 |
| June 17, 2025 | 8.27 | 8.19 | 8.19 | 8.62 | 8.09 | 286,338 |
| June 16, 2025 | 7.97 | 8.52 | 8.52 | 8.9 | 7.73 | 1.78M |
| June 13, 2025 | 8.7 | 7.93 | 7.93 | 9.84 | 7.66 | 2.86M |
| June 12, 2025 | 9.37 | 8.8 | 8.8 | 9.54 | 8.36 | 338,081 |
| June 11, 2025 | 9.38 | 9.37 | 9.37 | 9.58 | 9.31 | 243,395 |
| June 10, 2025 | 9.45 | 9.38 | 9.38 | 9.56 | 9.31 | 262,185 |
| June 09, 2025 | 9.49 | 9.57 | 9.57 | 9.74 | 9.4 | 344,279 |
| June 06, 2025 | 9.62 | 9.58 | 9.58 | 9.92 | 9.52 | 309,507 |
| June 05, 2025 | 10.27 | 9.55 | 9.55 | 10.48 | 9.16 | 843,794 |
| June 04, 2025 | 9.94 | 9.73 | 9.73 | 10.36 | 9.57 | 691,227 |
| June 03, 2025 | 9.59 | 9.89 | 9.89 | 10.89 | 9.4 | 2.15M |
| June 02, 2025 | 8.16 | 9.49 | 9.49 | 9.96 | 8.16 | 3.91M |
| May 30, 2025 | 8.35 | 8.3 | 8.3 | 8.47 | 8.21 | 98,838 |
| May 29, 2025 | 8.24 | 8.27 | 8.27 | 8.55 | 7.17 | 177,003 |
| May 28, 2025 | 8.49 | 8.24 | 8.24 | 8.56 | 8.12 | 125,511 |
| May 27, 2025 | 8.4 | 8.28 | 8.28 | 8.6 | 8.26 | 85,279 |