7.16
-0.21(-2.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2025 | 8.06 | 7.98 | 7.98 | 8.22 | 7.88 | 39.03M |
| June 17, 2025 | 8.26 | 8.18 | 8.18 | 8.37 | 8.15 | 5.04M |
| June 16, 2025 | 8.36 | 8.23 | 8.23 | 8.42 | 8.06 | 13.96M |
| June 13, 2025 | 8.58 | 8.37 | 8.37 | 8.58 | 8.26 | 10.74M |
| June 12, 2025 | 8.95 | 8.67 | 8.67 | 8.96 | 8.63 | 12.01M |
| June 11, 2025 | 8.89 | 8.88 | 8.88 | 9.45 | 8.82 | 26.35M |
| June 10, 2025 | 8.98 | 8.88 | 8.88 | 9.04 | 8.87 | 6.31M |
| June 09, 2025 | 9.07 | 8.92 | 8.92 | 9.07 | 8.9 | 9.21M |
| June 06, 2025 | 9 | 8.98 | 8.98 | 9.08 | 8.96 | 4.63M |
| June 05, 2025 | 9 | 8.95 | 8.95 | 9.3 | 8.91 | 9.17M |
| June 04, 2025 | 9.01 | 8.95 | 8.95 | 9.07 | 8.84 | 3.68M |
| June 03, 2025 | 9.28 | 8.99 | 8.99 | 9.39 | 8.95 | 5.29M |
| June 02, 2025 | 9.15 | 9.16 | 9.16 | 9.59 | 9.01 | 18.92M |
| 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 |