6.51
-0.05(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.67 | 6.47 | 6.47 | 6.67 | 6.46 | 66,292 |
| December 23, 2025 | 6.69 | 6.56 | 6.56 | 6.69 | 6.5 | 62,222 |
| December 22, 2025 | 6.52 | 6.56 | 6.56 | 6.7 | 6.37 | 75,917 |
| December 19, 2025 | 6.58 | 6.52 | 6.52 | 6.6 | 6.5 | 28,951 |
| December 18, 2025 | 6.5 | 6.46 | 6.46 | 6.73 | 6.31 | 126,237 |
| December 17, 2025 | 6.74 | 6.58 | 6.58 | 6.84 | 6.4 | 110,472 |
| December 16, 2025 | 6.85 | 6.78 | 6.78 | 6.98 | 6.68 | 58,230 |
| December 15, 2025 | 6.89 | 6.85 | 6.85 | 6.99 | 6.62 | 69,322 |
| December 12, 2025 | 6.57 | 6.8 | 6.8 | 6.91 | 6.5 | 95,560 |
| December 11, 2025 | 6.3 | 6.57 | 6.57 | 7.25 | 6.3 | 94,967 |
| December 10, 2025 | 6.5 | 6.5 | 6.5 | 6.72 | 6.45 | 58,097 |
| December 09, 2025 | 6.56 | 6.61 | 6.61 | 6.72 | 6.48 | 32,502 |
| December 08, 2025 | 6.98 | 6.67 | 6.67 | 6.99 | 6.56 | 121,635 |
| December 05, 2025 | 6.99 | 6.97 | 6.97 | 6.99 | 6.83 | 92,202 |
| December 04, 2025 | 6.65 | 6.91 | 6.91 | 7 | 6.45 | 104,485 |
| December 03, 2025 | 6.72 | 6.63 | 6.63 | 6.72 | 6.34 | 78,685 |
| December 02, 2025 | 6.7 | 6.47 | 6.47 | 6.78 | 6.1 | 155,519 |
| December 01, 2025 | 6.87 | 6.65 | 6.65 | 6.98 | 6.46 | 83,207 |
| November 28, 2025 | 7 | 6.87 | 6.87 | 7.1 | 6.83 | 51,774 |
| November 27, 2025 | 6.98 | 6.95 | 6.95 | 7.19 | 6.86 | 285,856 |
| November 26, 2025 | 6.44 | 6.8 | 6.8 | 6.83 | 6.32 | 200,531 |
| November 25, 2025 | 6.65 | 6.21 | 6.21 | 6.65 | 6.18 | 231,250 |
| November 24, 2025 | 6.61 | 6.53 | 6.53 | 6.82 | 6.07 | 223,385 |
| November 21, 2025 | 6.5 | 6.59 | 6.59 | 6.83 | 6.35 | 206,217 |
| November 19, 2025 | 7.26 | 7.03 | 7.03 | 7.26 | 6.95 | 208,336 |
| November 18, 2025 | 7.24 | 7.17 | 7.17 | 7.27 | 7.13 | 26,096 |
| November 17, 2025 | 7.17 | 7.24 | 7.24 | 7.3 | 7.12 | 63,470 |
| November 14, 2025 | 7.2 | 7.22 | 7.22 | 7.3 | 7.18 | 25,896 |
| 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 |
