6.41
+0.12(+1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.7M |
| August 14, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 3.19M |
| August 13, 2025 | 6.04 | 6.17 | 6.17 | 6.17 | 6.04 | 2.78M |
| August 12, 2025 | 6.32 | 6.17 | 6.17 | 6.32 | 6.16 | 1.93M |
| August 11, 2025 | 6.22 | 6.29 | 6.29 | 6.35 | 6.22 | 3.18M |
| August 08, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 324,732 |
| August 07, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 222,179 |
| August 06, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 939,646 |
| August 05, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 442,224 |
| August 04, 2025 | 6.77 | 6.9 | 6.9 | 6.9 | 6.77 | 4.64M |
| August 01, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 166,126 |
| July 31, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 262,007 |
| July 30, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 446,065 |
| July 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 377,008 |
| July 28, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 230,362 |
| July 25, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 262,389 |
| July 24, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1M |
| July 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4.92M |
| July 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.6M |
| July 21, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.42M |
| July 18, 2025 | 7.32 | 7.4 | 7.4 | 7.41 | 7.32 | 3.59M |
| July 17, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.41M |
| July 16, 2025 | 7.15 | 7.63 | 7.63 | 7.75 | 7.14 | 8.1M |
| July 15, 2025 | 7.5 | 7.52 | 7.52 | 7.52 | 6.9 | 12.46M |
| July 14, 2025 | 7.12 | 7.17 | 7.17 | 7.17 | 7 | 10.57M |
| July 11, 2025 | 6.6 | 6.83 | 6.83 | 6.83 | 6.54 | 1.65M |
| July 10, 2025 | 5.89 | 6.51 | 6.51 | 6.51 | 5.89 | 32.08M |
| July 09, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 800,888 |
| July 08, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 877,820 |
| July 07, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.48M |
| July 04, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.14M |
| July 03, 2025 | 7.64 | 7.64 | 7.64 | 8.45 | 7.64 | 25.7M |
| July 02, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 460,275 |
| July 01, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 733,403 |
| June 30, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 652,363 |
| June 27, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 842,351 |
| June 26, 2025 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 564,225 |
| June 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 712,300 |
| June 24, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 462,077 |
| June 23, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 335,628 |
| June 20, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 552,175 |
| June 19, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 406,285 |
| June 18, 2025 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 321,032 |
| June 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 267,032 |
| June 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 539,477 |
| June 13, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 644,054 |
| June 12, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 398,617 |
| June 11, 2025 | 17.47 | 17.47 | 17.47 | 19.18 | 17.47 | 2.68M |
| June 10, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 246,842 |
| June 09, 2025 | 20.94 | 19.36 | 19.36 | 20.94 | 19.36 | 501,577 |
| June 06, 2025 | 20.99 | 20.38 | 20.38 | 20.99 | 20 | 152,017 |
| June 05, 2025 | 21.34 | 20.69 | 20.69 | 21.34 | 20.35 | 125,396 |
| June 04, 2025 | 20.9 | 20.6 | 20.6 | 21.88 | 20.5 | 190,153 |
| June 03, 2025 | 21.35 | 20.84 | 20.84 | 21.57 | 20.62 | 287,037 |
| June 02, 2025 | 20.4 | 20.9 | 20.9 | 21.57 | 19.82 | 246,197 |
| May 30, 2025 | 19.95 | 20.55 | 20.55 | 20.7 | 19.5 | 130,436 |
| May 29, 2025 | 19.89 | 19.79 | 19.79 | 19.97 | 19.2 | 143,328 |
| May 28, 2025 | 20.21 | 19.76 | 19.76 | 20.49 | 19.4 | 276,105 |
| May 27, 2025 | 20.85 | 20.21 | 20.21 | 21 | 19.85 | 284,885 |
| May 26, 2025 | 20.65 | 20.53 | 20.53 | 20.95 | 20 | 124,178 |