6.05
+0.02(+0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.03 | 6.05 | 6.05 | 6.32 | 5.72 | 4,461 |
| September 11, 2025 | 6 | 6.03 | 6.03 | 6.11 | 5.82 | 32,367 |
| September 10, 2025 | 6 | 6.12 | 6.12 | 6.17 | 5.82 | 9,484 |
| September 09, 2025 | 6.1 | 6.1 | 6.1 | 6.39 | 5.86 | 6,190 |
| September 08, 2025 | 6.39 | 6.17 | 6.17 | 6.39 | 5.94 | 19,205 |
| September 05, 2025 | 6.34 | 6.26 | 6.26 | 6.34 | 6.06 | 3,253 |
| September 04, 2025 | 6.23 | 6.31 | 6.31 | 6.44 | 6.07 | 4,578 |
| September 03, 2025 | 6.53 | 6.26 | 6.26 | 6.53 | 6.23 | 25,157 |
| September 02, 2025 | 6.55 | 6.53 | 6.53 | 6.55 | 6.2 | 8,143 |
| September 01, 2025 | 6.27 | 6.24 | 6.24 | 6.27 | 5.99 | 27,345 |
| August 29, 2025 | 5.88 | 5.98 | 5.98 | 5.99 | 5.76 | 640 |
| August 28, 2025 | 6 | 5.88 | 5.88 | 6 | 5.88 | 9,891 |
| August 26, 2025 | 6 | 6 | 6 | 6 | 6 | 915 |
| August 25, 2025 | 6 | 6 | 6 | 6 | 5.98 | 1,747 |
| August 22, 2025 | 5.97 | 6 | 6 | 6 | 5.97 | 5,689 |
| August 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 8,290 |
| August 20, 2025 | 5.79 | 5.88 | 5.88 | 5.88 | 5.79 | 9,667 |
| August 19, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 14,765 |
| August 18, 2025 | 5.71 | 5.69 | 5.69 | 5.71 | 5.69 | 2,860 |
| August 14, 2025 | 5.63 | 5.71 | 5.71 | 5.71 | 5.63 | 4,243 |
| August 13, 2025 | 5.76 | 5.75 | 5.75 | 5.78 | 5.75 | 9,254 |
| August 12, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.75 | 1,973 |
| August 11, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.77 | 6,773 |
| August 08, 2025 | 5.98 | 5.89 | 5.89 | 5.98 | 5.89 | 9,087 |
| August 07, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 17,347 |
| August 06, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1,174 |
| August 05, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.21 | 180 |
| August 04, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 728 |
| August 01, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 3,409 |
| July 31, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1,492 |
| July 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 931 |
| July 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 446 |
| July 28, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 84 |
| July 25, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3,223 |
| July 24, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 331 |
| July 23, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 16,220 |
| July 22, 2025 | 7.63 | 7.65 | 7.65 | 7.65 | 7.63 | 36,855 |
| July 21, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 36,609 |
| July 18, 2025 | 7.07 | 7.42 | 7.42 | 7.42 | 7.07 | 25,830 |
| July 17, 2025 | 6.99 | 7.07 | 7.07 | 7.07 | 6.61 | 86,695 |
| July 16, 2025 | 6.48 | 6.74 | 6.74 | 6.78 | 6.2 | 58,421 |
| July 15, 2025 | 6.49 | 6.48 | 6.48 | 6.49 | 6.11 | 39,707 |
| July 14, 2025 | 6.44 | 6.44 | 6.44 | 6.49 | 6.16 | 6,891 |
| July 11, 2025 | 6.49 | 6.44 | 6.44 | 6.49 | 6.21 | 11,466 |
| July 10, 2025 | 6.49 | 6.46 | 6.46 | 6.49 | 6.2 | 8,704 |
| July 09, 2025 | 6.11 | 6.3 | 6.3 | 6.37 | 6.11 | 8,011 |
| July 08, 2025 | 6.02 | 6.19 | 6.19 | 6.32 | 6.02 | 6,394 |
| July 07, 2025 | 6.35 | 6.32 | 6.32 | 6.48 | 6.02 | 19,054 |
| July 04, 2025 | 6.12 | 6.32 | 6.32 | 6.36 | 6 | 9,338 |
| July 03, 2025 | 6.31 | 6.08 | 6.08 | 6.39 | 5.92 | 15,521 |
| July 02, 2025 | 6.08 | 6.19 | 6.19 | 6.39 | 6.02 | 9,164 |
| July 01, 2025 | 6.29 | 6.11 | 6.11 | 6.58 | 6 | 43,255 |
| June 30, 2025 | 6.3 | 6.29 | 6.29 | 6.3 | 6 | 21,641 |
| June 27, 2025 | 6.29 | 6.22 | 6.22 | 6.55 | 6.03 | 7,388 |
| June 26, 2025 | 6.56 | 6.26 | 6.26 | 6.56 | 6.01 | 7,192 |
| June 25, 2025 | 6.23 | 6.25 | 6.25 | 6.35 | 6.11 | 14,871 |
| June 24, 2025 | 6.15 | 6.11 | 6.11 | 6.35 | 5.81 | 21,086 |
| June 23, 2025 | 5.78 | 6.06 | 6.06 | 6.1 | 5.61 | 11,248 |
| June 20, 2025 | 5.71 | 5.9 | 5.9 | 6.1 | 5.56 | 11,184 |
| June 19, 2025 | 5.72 | 5.83 | 5.83 | 6 | 5.48 | 33,593 |