7.70
-0.34(-4.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.2 | 7.7 | 7.7 | 8.2 | 7.48 | 1.45M |
| December 23, 2025 | 8.35 | 8.04 | 8.04 | 8.47 | 7.95 | 6.67M |
| December 22, 2025 | 7.05 | 7.7 | 7.7 | 7.7 | 7.04 | 2.87M |
| December 19, 2025 | 7.12 | 7 | 7 | 7.19 | 6.89 | 544,545 |
| December 18, 2025 | 7.28 | 6.96 | 6.96 | 7.28 | 6.92 | 604,138 |
| December 17, 2025 | 7.42 | 7.04 | 7.04 | 7.64 | 7.01 | 1.12M |
| December 16, 2025 | 7.14 | 7.36 | 7.36 | 7.54 | 6.96 | 1.61M |
| December 15, 2025 | 6.83 | 7.1 | 7.1 | 7.19 | 6.6 | 1.51M |
| December 12, 2025 | 6.38 | 6.77 | 6.77 | 6.77 | 6.19 | 1.75M |
| December 11, 2025 | 6.13 | 6.16 | 6.16 | 6.34 | 6.04 | 463,992 |
| December 10, 2025 | 6.09 | 6.1 | 6.1 | 6.4 | 6.06 | 449,989 |
| December 09, 2025 | 6.2 | 6.08 | 6.08 | 6.35 | 5.86 | 832,010 |
| December 08, 2025 | 6.34 | 6.08 | 6.08 | 6.48 | 5.85 | 987,940 |
| December 05, 2025 | 6.74 | 6.46 | 6.46 | 6.75 | 6.31 | 405,356 |
| December 04, 2025 | 6.72 | 6.64 | 6.64 | 6.84 | 6.5 | 483,711 |
| December 03, 2025 | 6.5 | 6.59 | 6.59 | 6.79 | 6.29 | 1.24M |
| December 02, 2025 | 6.69 | 6.48 | 6.48 | 6.9 | 6.4 | 529,804 |
| December 01, 2025 | 6.85 | 6.69 | 6.69 | 6.85 | 6.39 | 1.97M |
| November 28, 2025 | 6.11 | 6.56 | 6.56 | 6.64 | 6.1 | 1.24M |
| November 27, 2025 | 6.17 | 6.35 | 6.35 | 6.43 | 6.1 | 729,521 |
| November 26, 2025 | 5.65 | 6.13 | 6.13 | 6.13 | 5.59 | 1.04M |
| November 25, 2025 | 5.84 | 5.84 | 5.84 | 6.1 | 5.84 | 1.93M |
| November 24, 2025 | 6.34 | 6.15 | 6.15 | 6.35 | 6.15 | 1.18M |
| November 21, 2025 | 6.6 | 6.48 | 6.48 | 6.69 | 6.48 | 1.64M |
| November 19, 2025 | 6.99 | 7.19 | 7.19 | 7.2 | 6.87 | 1.25M |
| November 18, 2025 | 6.73 | 6.86 | 6.86 | 7 | 6.65 | 571,602 |
| November 17, 2025 | 6.66 | 6.73 | 6.73 | 6.89 | 6.66 | 1.14M |
| November 14, 2025 | 6.68 | 6.83 | 6.83 | 7.06 | 6.68 | 3.63M |
| November 13, 2025 | 7 | 7.04 | 7.04 | 7.2 | 6.95 | 1.22M |
| November 12, 2025 | 7.08 | 7 | 7 | 7.2 | 6.82 | 2.66M |
| November 11, 2025 | 7 | 7.18 | 7.18 | 7.38 | 6.73 | 2.7M |
| November 10, 2025 | 7.19 | 7.09 | 7.09 | 7.2 | 6.72 | 2.15M |
| November 07, 2025 | 6.85 | 7.08 | 7.08 | 7.28 | 6.7 | 1.87M |
| November 06, 2025 | 7.1 | 6.94 | 6.94 | 7.24 | 6.94 | 1.84M |
| November 04, 2025 | 7.75 | 7.31 | 7.31 | 7.84 | 7.31 | 1.69M |
| November 03, 2025 | 7.72 | 7.7 | 7.7 | 7.72 | 7.51 | 3.08M |
| October 31, 2025 | 6.75 | 7.36 | 7.36 | 7.36 | 6.65 | 3.43M |
| October 30, 2025 | 7.3 | 7.01 | 7.01 | 7.35 | 7.01 | 4.08M |
| October 29, 2025 | 7.55 | 7.38 | 7.38 | 7.7 | 7.38 | 3.56M |
| October 28, 2025 | 7.77 | 7.77 | 7.77 | 8.4 | 7.77 | 3.32M |
| October 27, 2025 | 8.63 | 8.18 | 8.18 | 8.9 | 8.18 | 2.25M |
| October 24, 2025 | 8.9 | 8.62 | 8.62 | 9.09 | 8.62 | 973,009 |
| October 23, 2025 | 9.31 | 9.08 | 9.08 | 9.94 | 9.08 | 983,528 |
| October 21, 2025 | 9.3 | 9.56 | 9.56 | 9.79 | 9.02 | 1.21M |
| October 20, 2025 | 9.13 | 9.33 | 9.33 | 9.34 | 8.98 | 1.77M |
| October 17, 2025 | 8.98 | 8.9 | 8.9 | 9.45 | 8.66 | 1.31M |
| October 16, 2025 | 9.05 | 9 | 9 | 9.5 | 8.81 | 2.06M |
| October 15, 2025 | 9.55 | 9.28 | 9.28 | 9.62 | 9.28 | 1.31M |
| October 14, 2025 | 10.12 | 9.77 | 9.77 | 10.8 | 9.77 | 2.3M |
| October 13, 2025 | 10.29 | 10.29 | 10.29 | 10.3 | 9.85 | 1.28M |
| October 10, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 158,758 |
| October 09, 2025 | 9.39 | 9.62 | 9.62 | 9.62 | 9.39 | 787,578 |
| October 08, 2025 | 9.21 | 9.44 | 9.44 | 9.44 | 9.21 | 862,426 |
| October 07, 2025 | 9.58 | 9.26 | 9.26 | 9.58 | 9.25 | 1.63M |
| October 06, 2025 | 9.07 | 9.44 | 9.44 | 9.44 | 9.07 | 1.26M |
| October 03, 2025 | 9.26 | 9.26 | 9.26 | 9.31 | 9.26 | 737,270 |
| October 01, 2025 | 9.08 | 9.45 | 9.45 | 9.45 | 9.08 | 1.02M |
| September 30, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 131,179 |
| September 29, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 78,218 |
| September 26, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 111,992 |