8.97
-0.01(-0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 8.97 | 8.97 | 8.97 | 9.25 | 8.86 | 6.82M |
| May 29, 2025 | 9.04 | 8.98 | 8.98 | 9.08 | 8.96 | 3.51M |
| May 28, 2025 | 8.95 | 8.97 | 8.97 | 9.15 | 8.89 | 4.48M |
| May 27, 2025 | 8.9 | 8.93 | 8.93 | 8.98 | 8.82 | 3.75M |
| May 26, 2025 | 8.98 | 8.89 | 8.89 | 9.05 | 8.82 | 4.23M |
| May 23, 2025 | 8.87 | 8.91 | 8.91 | 8.98 | 8.76 | 3.24M |
| May 22, 2025 | 8.98 | 8.87 | 8.87 | 9.06 | 8.81 | 3.91M |
| May 21, 2025 | 9 | 8.96 | 8.96 | 9.04 | 8.86 | 4.05M |
| May 20, 2025 | 9.25 | 9.01 | 9.01 | 9.29 | 8.97 | 6.2M |
| May 19, 2025 | 9.1 | 9.2 | 9.2 | 9.48 | 9.06 | 7.99M |
| May 16, 2025 | 9.02 | 9.02 | 9.02 | 9.16 | 8.89 | 5.05M |
| May 15, 2025 | 9.08 | 8.97 | 8.97 | 9.14 | 8.93 | 4.84M |
| May 14, 2025 | 8.74 | 8.98 | 8.98 | 9.09 | 8.69 | 7.12M |
| May 13, 2025 | 8.65 | 8.68 | 8.68 | 8.91 | 8.54 | 4.94M |
| May 12, 2025 | 8.69 | 8.65 | 8.65 | 8.72 | 8.5 | 5.54M |
| May 09, 2025 | 7.97 | 8.12 | 8.12 | 8.21 | 7.97 | 4.49M |
| May 08, 2025 | 8.33 | 8.24 | 8.24 | 8.5 | 8.2 | 2.83M |
| May 07, 2025 | 8 | 8.32 | 8.32 | 8.44 | 8 | 4.92M |
| May 06, 2025 | 8.68 | 8.35 | 8.35 | 8.72 | 8.32 | 3.59M |
| May 05, 2025 | 8.84 | 8.62 | 8.62 | 8.84 | 8.57 | 4.14M |
| May 02, 2025 | 8.68 | 8.64 | 8.64 | 8.87 | 8.6 | 3.5M |
| April 30, 2025 | 8.89 | 8.59 | 8.59 | 8.94 | 8.53 | 4.01M |
| April 29, 2025 | 9 | 8.86 | 8.86 | 9.08 | 8.81 | 3.98M |
| April 28, 2025 | 9.09 | 8.96 | 8.96 | 9.14 | 8.91 | 4.16M |
| April 25, 2025 | 9.49 | 9.09 | 9.09 | 9.49 | 8.99 | 5.69M |
| April 24, 2025 | 9.58 | 9.42 | 9.42 | 9.61 | 9.37 | 4.88M |
| April 23, 2025 | 9.59 | 9.43 | 9.43 | 9.59 | 9.1 | 6.48M |
| April 22, 2025 | 9.75 | 9.41 | 9.41 | 9.83 | 9.4 | 8.94M |
| April 21, 2025 | 9.44 | 9.67 | 9.67 | 9.8 | 9.25 | 7.98M |
| April 17, 2025 | 9.79 | 9.65 | 9.65 | 9.8 | 9.49 | 5.38M |
| April 16, 2025 | 9.64 | 9.65 | 9.65 | 10.63 | 9.49 | 17.7M |
| April 15, 2025 | 9.25 | 9.39 | 9.39 | 9.5 | 9.15 | 5.44M |
| April 11, 2025 | 9.38 | 9.14 | 9.14 | 9.48 | 9.1 | 3.58M |
| April 09, 2025 | 9.05 | 8.99 | 8.99 | 9.17 | 8.92 | 3.15M |
| April 08, 2025 | 9.19 | 9.1 | 9.1 | 9.45 | 9.02 | 5.82M |
| April 07, 2025 | 8.2 | 8.75 | 8.75 | 8.9 | 8.2 | 9.13M |
| April 04, 2025 | 9.57 | 9.27 | 9.27 | 9.57 | 9.16 | 5.13M |
| April 03, 2025 | 9.24 | 9.57 | 9.57 | 9.65 | 9.11 | 6.62M |
| April 02, 2025 | 9.69 | 9.37 | 9.37 | 9.71 | 9.1 | 7.98M |
| April 01, 2025 | 8.49 | 9.56 | 9.56 | 9.74 | 8.49 | 20.05M |
| March 28, 2025 | 8.94 | 8.16 | 8.16 | 9.45 | 7.97 | 27.84M |
| March 27, 2025 | 9.54 | 9.02 | 9.02 | 9.87 | 8.95 | 17.49M |
| March 26, 2025 | 10.55 | 9.47 | 9.47 | 10.55 | 9.02 | 92.11M |
| March 25, 2025 | 10.5 | 10.56 | 10.56 | 11.3 | 9.3 | 92.11M |
| March 24, 2025 | 8.15 | 9.67 | 9.67 | 9.67 | 8.14 | 28.19M |
| March 21, 2025 | 8.14 | 8.06 | 8.06 | 8.15 | 8.03 | 21.13M |
| March 20, 2025 | 8.25 | 8.04 | 8.04 | 8.28 | 8.01 | 8.38M |
| March 19, 2025 | 8.16 | 8.16 | 8.16 | 8.24 | 8.11 | 10.54M |
| March 18, 2025 | 8 | 8.06 | 8.06 | 8.22 | 7.87 | 10.54M |
| March 17, 2025 | 8.15 | 7.82 | 7.82 | 8.24 | 7.8 | 7.82M |
| 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 |