7.46
-0.06(-0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |