9.03
-0.01(-0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.07 | 9.03 | 9.03 | 9.25 | 8.72 | 15.93M |
| September 11, 2025 | 9.5 | 9.04 | 9.04 | 9.97 | 8.95 | 41.34M |
| September 10, 2025 | 10.36 | 9.23 | 9.23 | 10.38 | 8.67 | 68.13M |
| September 09, 2025 | 9.85 | 10.41 | 10.41 | 10.98 | 9.22 | 113.67M |
| September 08, 2025 | 7.94 | 9.37 | 9.37 | 9.37 | 7.85 | 69.41M |
| September 05, 2025 | 7.9 | 7.81 | 7.81 | 7.92 | 7.69 | 2.76M |
| September 04, 2025 | 7.87 | 7.9 | 7.9 | 8 | 7.83 | 9M |
| September 03, 2025 | 7.56 | 7.81 | 7.81 | 7.9 | 7.56 | 2.83M |
| September 02, 2025 | 7.45 | 7.56 | 7.56 | 7.7 | 7.41 | 3.35M |
| September 01, 2025 | 7.45 | 7.45 | 7.45 | 7.49 | 7.36 | 1.59M |
| August 29, 2025 | 7.4 | 7.34 | 7.34 | 7.45 | 7.3 | 1.99M |
| August 28, 2025 | 7.35 | 7.37 | 7.37 | 7.55 | 7.33 | 2.74M |
| August 26, 2025 | 7.7 | 7.58 | 7.58 | 7.7 | 7.55 | 2.82M |
| August 25, 2025 | 7.85 | 7.74 | 7.74 | 7.89 | 7.7 | 2.43M |
| August 22, 2025 | 7.85 | 7.85 | 7.85 | 8.03 | 7.77 | 6.42M |
| August 21, 2025 | 8 | 7.9 | 7.9 | 8.12 | 7.76 | 10.86M |
| August 20, 2025 | 7.51 | 7.96 | 7.96 | 8.07 | 7.44 | 17.4M |
| August 19, 2025 | 6.99 | 7.48 | 7.48 | 7.54 | 6.99 | 11.71M |
| August 18, 2025 | 7.05 | 6.98 | 6.98 | 7.07 | 6.97 | 2.46M |
| August 14, 2025 | 7.16 | 7 | 7 | 7.16 | 6.97 | 2.17M |
| August 13, 2025 | 7.09 | 7.09 | 7.09 | 7.15 | 7.01 | 2.94M |
| August 12, 2025 | 7.01 | 7.09 | 7.09 | 7.14 | 6.99 | 2.87M |
| August 11, 2025 | 6.98 | 6.99 | 6.99 | 7.05 | 6.91 | 3.06M |
| August 08, 2025 | 7 | 6.98 | 6.98 | 7.07 | 6.95 | 3M |
| August 07, 2025 | 6.98 | 7 | 7 | 7.03 | 6.93 | 3.93M |
| August 06, 2025 | 7.1 | 7.02 | 7.02 | 7.12 | 7 | 3.64M |
| August 05, 2025 | 7.12 | 7.07 | 7.07 | 7.15 | 7.05 | 2.22M |
| August 04, 2025 | 7.14 | 7.1 | 7.1 | 7.19 | 7 | 5.71M |
| August 01, 2025 | 7.14 | 7.12 | 7.12 | 7.22 | 7.1 | 4.07M |
| July 31, 2025 | 7.14 | 7.15 | 7.15 | 7.23 | 7.05 | 5M |
| July 30, 2025 | 7.2 | 7.23 | 7.23 | 7.3 | 7.16 | 4.22M |
| July 29, 2025 | 7.18 | 7.21 | 7.21 | 7.25 | 7.1 | 5.09M |
| July 28, 2025 | 7.27 | 7.18 | 7.18 | 7.27 | 7.13 | 5.27M |
| July 25, 2025 | 7.41 | 7.27 | 7.27 | 7.41 | 7.25 | 4.82M |
| July 24, 2025 | 7.49 | 7.37 | 7.37 | 7.53 | 7.35 | 5.87M |
| July 23, 2025 | 7.55 | 7.45 | 7.45 | 7.57 | 7.37 | 6.31M |
| July 22, 2025 | 7.66 | 7.53 | 7.53 | 7.72 | 7.51 | 6.54M |
| July 21, 2025 | 7.82 | 7.64 | 7.64 | 7.87 | 7.6 | 8.69M |
| July 18, 2025 | 7.73 | 7.81 | 7.81 | 7.86 | 7.57 | 9.9M |
| July 17, 2025 | 7.73 | 7.68 | 7.68 | 7.74 | 7.61 | 6.92M |
| July 16, 2025 | 7.68 | 7.67 | 7.67 | 7.79 | 7.58 | 8.98M |
| July 15, 2025 | 7.72 | 7.66 | 7.66 | 8.02 | 7.63 | 17.57M |
| July 14, 2025 | 7.93 | 7.67 | 7.67 | 7.94 | 7.6 | 20.53M |
| July 11, 2025 | 8.19 | 7.91 | 7.91 | 8.28 | 7.86 | 32.75M |
| July 10, 2025 | 7.89 | 8.19 | 8.19 | 8.35 | 7.8 | 66.09M |
| July 09, 2025 | 7.5 | 7.72 | 7.72 | 8.41 | 7.4 | 78.37M |
| July 08, 2025 | 7.44 | 7.37 | 7.37 | 7.7 | 7.3 | 15.27M |
| July 07, 2025 | 7.59 | 7.41 | 7.41 | 7.75 | 7.35 | 19.93M |
| July 04, 2025 | 7.44 | 7.57 | 7.57 | 7.65 | 7.26 | 14.74M |
| July 03, 2025 | 7.16 | 7.38 | 7.38 | 7.54 | 7.03 | 33.7M |
| July 02, 2025 | 7.44 | 7.16 | 7.16 | 7.76 | 7.08 | 32.63M |
| July 01, 2025 | 7.66 | 7.37 | 7.37 | 7.93 | 7.27 | 54.55M |
| June 30, 2025 | 7.67 | 7.52 | 7.52 | 7.84 | 7.47 | 34.9M |
| June 27, 2025 | 7.81 | 7.67 | 7.67 | 7.89 | 7.64 | 11.53M |
| June 26, 2025 | 7.98 | 7.77 | 7.77 | 7.99 | 7.74 | 8.96M |
| June 25, 2025 | 7.94 | 7.95 | 7.95 | 8.01 | 7.92 | 4.53M |
| June 24, 2025 | 8.04 | 7.92 | 7.92 | 8.07 | 7.89 | 12.36M |
| June 23, 2025 | 7.75 | 7.94 | 7.94 | 8.02 | 7.66 | 14.78M |
| June 20, 2025 | 7.74 | 7.75 | 7.75 | 7.9 | 7.52 | 10.68M |
| June 19, 2025 | 7.97 | 7.73 | 7.73 | 8.03 | 7.68 | 18.39M |