7.18
-0.08(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.33 | 7.18 | 7.18 | 7.33 | 7.15 | 3.42M |
| September 11, 2025 | 7.39 | 7.26 | 7.26 | 7.39 | 7.17 | 5.31M |
| September 10, 2025 | 7.62 | 7.21 | 7.21 | 7.62 | 7.17 | 6.68M |
| September 09, 2025 | 7.56 | 7.44 | 7.44 | 7.75 | 7.43 | 7.01M |
| September 08, 2025 | 7.59 | 7.48 | 7.48 | 7.74 | 7.45 | 3.21M |
| September 05, 2025 | 7.85 | 7.53 | 7.53 | 7.85 | 7.5 | 3.31M |
| September 04, 2025 | 7.68 | 7.59 | 7.59 | 8 | 7.55 | 7.32M |
| September 03, 2025 | 7.59 | 7.66 | 7.66 | 8 | 7.59 | 8.06M |
| September 02, 2025 | 7.85 | 7.62 | 7.62 | 8.04 | 7.56 | 4.92M |
| September 01, 2025 | 7.4 | 7.76 | 7.76 | 7.95 | 7.29 | 5.92M |
| August 29, 2025 | 7.45 | 7.38 | 7.38 | 7.46 | 7.3 | 1.7M |
| August 28, 2025 | 7.7 | 7.46 | 7.46 | 7.75 | 7.35 | 2.44M |
| August 26, 2025 | 7.75 | 7.57 | 7.57 | 7.75 | 7.55 | 2.6M |
| August 25, 2025 | 7.6 | 7.92 | 7.92 | 8.1 | 7.6 | 7.07M |
| August 22, 2025 | 7.74 | 7.78 | 7.78 | 7.89 | 7.53 | 6.91M |
| August 21, 2025 | 8.48 | 7.98 | 7.98 | 8.53 | 7.92 | 10.52M |
| August 20, 2025 | 8.74 | 8.48 | 8.48 | 8.8 | 8.31 | 7.03M |
| August 19, 2025 | 8.35 | 8.74 | 8.74 | 8.9 | 8.2 | 15.23M |
| August 18, 2025 | 8.43 | 8.43 | 8.43 | 8.54 | 8.22 | 4.32M |
| August 14, 2025 | 8.39 | 8.38 | 8.38 | 8.45 | 8.1 | 5.32M |
| August 13, 2025 | 7.96 | 8.25 | 8.25 | 8.39 | 7.87 | 5.73M |
| August 12, 2025 | 8.4 | 7.93 | 7.93 | 8.5 | 7.84 | 8.93M |
| August 11, 2025 | 8.43 | 8.34 | 8.34 | 8.52 | 8.1 | 6.99M |
| August 08, 2025 | 8.23 | 8.03 | 8.03 | 8.3 | 7.92 | 2.67M |
| August 07, 2025 | 8.18 | 8.25 | 8.25 | 8.38 | 8 | 5.9M |
| August 06, 2025 | 8.44 | 8.21 | 8.21 | 8.68 | 8.11 | 2.71M |
| August 05, 2025 | 8.18 | 8.31 | 8.31 | 8.45 | 7.88 | 3.71M |
| August 04, 2025 | 7.73 | 8.19 | 8.19 | 8.47 | 7.6 | 3.35M |
| August 01, 2025 | 8.2 | 7.73 | 7.73 | 8.2 | 7.69 | 4.25M |
| July 31, 2025 | 7.65 | 8.07 | 8.07 | 8.49 | 7.45 | 3.9M |
| July 30, 2025 | 8.05 | 7.71 | 7.71 | 8.05 | 7.61 | 1.74M |
| July 29, 2025 | 7.77 | 7.93 | 7.93 | 8.05 | 7.62 | 2.67M |
| July 28, 2025 | 7.7 | 7.75 | 7.75 | 8.03 | 7.67 | 2.93M |
| July 25, 2025 | 8 | 7.94 | 7.94 | 8.16 | 7.88 | 3.45M |
| July 24, 2025 | 8.17 | 8.1 | 8.1 | 8.32 | 8.06 | 1.81M |
| July 23, 2025 | 8.28 | 8.18 | 8.18 | 8.32 | 8.11 | 1.98M |
| July 22, 2025 | 8.39 | 8.27 | 8.27 | 8.48 | 8.25 | 2.75M |
| July 21, 2025 | 8.58 | 8.39 | 8.39 | 8.6 | 8.34 | 2.52M |
| July 18, 2025 | 8.61 | 8.53 | 8.53 | 8.7 | 8.48 | 2.33M |
| July 17, 2025 | 8.75 | 8.61 | 8.61 | 8.77 | 8.58 | 2.84M |
| July 16, 2025 | 8.93 | 8.74 | 8.74 | 8.96 | 8.67 | 4.88M |
| July 15, 2025 | 8.94 | 8.98 | 8.98 | 9.18 | 8.85 | 6.58M |
| July 14, 2025 | 9.12 | 8.86 | 8.86 | 9.45 | 8.76 | 28.67M |
| July 11, 2025 | 8.39 | 8.62 | 8.62 | 8.72 | 8.35 | 5.37M |
| July 10, 2025 | 8.48 | 8.39 | 8.39 | 8.63 | 8.36 | 3.79M |
| July 09, 2025 | 8.88 | 8.45 | 8.45 | 8.89 | 8.35 | 7.61M |
| July 08, 2025 | 9.19 | 8.8 | 8.8 | 9.35 | 8.72 | 18.19M |
| July 07, 2025 | 8.25 | 8.56 | 8.56 | 8.99 | 8.1 | 24.52M |
| July 04, 2025 | 8.06 | 8.11 | 8.11 | 8.25 | 7.92 | 8.67M |
| July 03, 2025 | 7.55 | 8.04 | 8.04 | 8.09 | 7.47 | 8.66M |
| July 02, 2025 | 7.3 | 7.53 | 7.53 | 7.57 | 7.27 | 4.62M |
| July 01, 2025 | 7.37 | 7.33 | 7.33 | 7.54 | 7.27 | 3.28M |
| June 30, 2025 | 7.12 | 7.22 | 7.22 | 7.33 | 7.09 | 2.56M |
| June 27, 2025 | 7.19 | 7.11 | 7.11 | 7.2 | 7.07 | 2.07M |
| June 26, 2025 | 7.29 | 7.12 | 7.12 | 7.34 | 7.1 | 1.6M |
| June 25, 2025 | 7.11 | 7.2 | 7.2 | 7.3 | 7.11 | 1.57M |
| June 24, 2025 | 7.03 | 7.09 | 7.09 | 7.2 | 7.03 | 1.53M |
| June 23, 2025 | 7 | 7.01 | 7.01 | 7.15 | 6.89 | 1.76M |
| June 20, 2025 | 6.92 | 7.07 | 7.07 | 7.13 | 6.92 | 1.16M |
| June 19, 2025 | 7.12 | 7 | 7 | 7.18 | 6.98 | 1.76M |