8.10
-0.26(-3.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 8.35 | 8.1 | 8.1 | 8.36 | 8.06 | 5.7M |
| March 12, 2025 | 8.35 | 8.36 | 8.36 | 8.49 | 8.3 | 4.11M |
| March 11, 2025 | 8.37 | 8.37 | 8.37 | 8.45 | 8.1 | 6.29M |
| March 10, 2025 | 8.85 | 8.39 | 8.39 | 8.9 | 8.31 | 6.65M |
| March 07, 2025 | 8.91 | 8.85 | 8.85 | 8.93 | 8.78 | 7.06M |
| March 06, 2025 | 8.84 | 8.82 | 8.82 | 8.9 | 8.77 | 7.51M |
| March 05, 2025 | 8.81 | 8.78 | 8.78 | 8.86 | 8.73 | 6.11M |
| March 04, 2025 | 8.79 | 8.72 | 8.72 | 8.94 | 8.64 | 7.65M |
| March 03, 2025 | 9.04 | 8.79 | 8.79 | 9.24 | 8.36 | 10.9M |
| February 28, 2025 | 9.35 | 9.04 | 9.04 | 9.43 | 8.95 | 6.85M |
| February 27, 2025 | 9.85 | 9.35 | 9.35 | 9.9 | 9.29 | 13.97M |
| February 25, 2025 | 10.2 | 9.85 | 9.85 | 10.25 | 9.78 | 13.12M |
| February 24, 2025 | 10.66 | 10.15 | 10.15 | 10.66 | 10.1 | 5.45M |
| February 21, 2025 | 11.18 | 10.73 | 10.73 | 11.35 | 10.68 | 4.44M |
| February 20, 2025 | 10.82 | 11.2 | 11.2 | 11.35 | 10.73 | 4.81M |
| February 19, 2025 | 10.42 | 10.82 | 10.82 | 10.88 | 10.32 | 3.75M |
| February 18, 2025 | 10.7 | 10.42 | 10.42 | 10.8 | 10.28 | 3.86M |
| February 17, 2025 | 10.5 | 10.56 | 10.56 | 10.88 | 10.01 | 6.31M |
| February 14, 2025 | 10.97 | 10.31 | 10.31 | 10.98 | 10.2 | 6.12M |
| February 13, 2025 | 11 | 10.93 | 10.93 | 11.3 | 10.89 | 2.86M |
| February 12, 2025 | 11.14 | 10.96 | 10.96 | 11.14 | 10.57 | 4.48M |
| February 11, 2025 | 11.6 | 11.16 | 11.16 | 11.61 | 11.11 | 3.05M |
| February 10, 2025 | 11.84 | 11.61 | 11.61 | 11.95 | 11.5 | 2.48M |
| February 07, 2025 | 11.95 | 11.84 | 11.84 | 11.98 | 11.78 | 2.58M |
| February 06, 2025 | 12.17 | 11.93 | 11.93 | 12.31 | 11.86 | 3.03M |
| February 05, 2025 | 11.75 | 12.07 | 12.07 | 12.19 | 11.75 | 2.9M |
| February 04, 2025 | 12.1 | 11.71 | 11.71 | 12.28 | 11.55 | 3.46M |
| February 03, 2025 | 12.16 | 11.93 | 11.93 | 12.25 | 11.9 | 3.43M |
| February 01, 2025 | 12.59 | 12.36 | 12.36 | 12.69 | 12.13 | 2.63M |
| January 31, 2025 | 12.25 | 12.4 | 12.4 | 12.48 | 12.14 | 2.9M |
| January 30, 2025 | 12.27 | 12.21 | 12.21 | 12.47 | 12.04 | 3.79M |
| January 29, 2025 | 11.67 | 12.04 | 12.04 | 12.16 | 11.67 | 3.47M |
| January 28, 2025 | 11.84 | 11.67 | 11.67 | 12.05 | 11.06 | 6.54M |
| January 27, 2025 | 12.44 | 11.79 | 11.79 | 12.44 | 11.72 | 4.92M |
| January 24, 2025 | 12.8 | 12.51 | 12.51 | 12.87 | 12.39 | 4.16M |
| January 23, 2025 | 12.77 | 12.72 | 12.72 | 12.87 | 12.64 | 2.92M |
| January 22, 2025 | 13.16 | 12.78 | 12.78 | 13.17 | 12.48 | 6.75M |
| January 21, 2025 | 13.29 | 13.12 | 13.12 | 13.53 | 13.05 | 4.24M |
| January 20, 2025 | 13.25 | 13.28 | 13.28 | 13.48 | 13.08 | 4.52M |
| January 17, 2025 | 13.27 | 13.08 | 13.08 | 13.29 | 13.03 | 4.22M |
| January 16, 2025 | 13.07 | 13.17 | 13.17 | 13.38 | 12.91 | 5.1M |
| January 15, 2025 | 13.2 | 12.96 | 12.96 | 13.33 | 12.52 | 7.68M |
| January 14, 2025 | 11.8 | 12.92 | 12.92 | 13.09 | 11.8 | 9.31M |
| January 13, 2025 | 12.3 | 11.71 | 11.71 | 12.65 | 11.65 | 12.06M |
| January 10, 2025 | 12.96 | 12.4 | 12.4 | 13.07 | 12.29 | 8.48M |
| January 09, 2025 | 13.05 | 12.95 | 12.95 | 13.08 | 12.74 | 5.26M |
| January 08, 2025 | 13.06 | 13.05 | 13.05 | 13.24 | 12.77 | 7.5M |
| January 07, 2025 | 13.09 | 12.98 | 12.98 | 13.29 | 12.86 | 8.39M |
| January 06, 2025 | 14.15 | 13 | 13 | 14.15 | 12.95 | 10.16M |
| January 03, 2025 | 12.8 | 13.86 | 13.86 | 14.26 | 12.77 | 27.18M |
| January 02, 2025 | 13.4 | 12.74 | 12.74 | 13.55 | 12.6 | 15.38M |
| January 01, 2025 | 14.2 | 13.29 | 13.29 | 14.2 | 13.2 | 17.53M |
| December 31, 2024 | 14.58 | 14.18 | 14.18 | 14.58 | 13.88 | 4.73M |
| December 30, 2024 | 13.8 | 13.82 | 13.82 | 14.13 | 13.54 | 5.12M |
| December 27, 2024 | 14.12 | 13.8 | 13.8 | 14.3 | 13.7 | 5.91M |
| December 26, 2024 | 13.77 | 13.99 | 13.99 | 14.75 | 13.77 | 10.67M |
| December 24, 2024 | 14.17 | 13.77 | 13.77 | 14.18 | 13.73 | 6.09M |
| December 23, 2024 | 14.77 | 14.1 | 14.1 | 14.94 | 14 | 5.61M |
| December 20, 2024 | 15 | 14.68 | 14.68 | 15.12 | 14.62 | 4.62M |
| December 19, 2024 | 15 | 15 | 15 | 15.16 | 14.75 | 4.8M |