7.26
+0.1(+1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.19 | 7.26 | 7.26 | 7.51 | 7.12 | 517,643 |
| August 14, 2025 | 7.3 | 7.16 | 7.16 | 7.3 | 7.15 | 27,845 |
| August 13, 2025 | 7.41 | 7.3 | 7.3 | 7.41 | 7.3 | 18,839 |
| August 12, 2025 | 7.6 | 7.44 | 7.44 | 7.6 | 7.44 | 14,299 |
| August 11, 2025 | 7.63 | 7.6 | 7.6 | 7.63 | 7.51 | 6,700 |
| August 08, 2025 | 7.69 | 7.65 | 7.65 | 7.69 | 7.65 | 21,099 |
| August 07, 2025 | 7.4 | 7.54 | 7.54 | 7.54 | 7.4 | 14,827 |
| August 06, 2025 | 7.41 | 7.4 | 7.4 | 7.41 | 7.4 | 4,562 |
| August 05, 2025 | 7.5 | 7.41 | 7.41 | 7.5 | 7.41 | 7,086 |
| August 04, 2025 | 7.58 | 7.57 | 7.57 | 7.58 | 7.57 | 13,129 |
| August 01, 2025 | 7.55 | 7.73 | 7.73 | 7.73 | 7.55 | 10,020 |
| July 31, 2025 | 7.7 | 7.67 | 7.67 | 7.7 | 7.54 | 4,269 |
| July 30, 2025 | 7.75 | 7.7 | 7.7 | 7.75 | 7.7 | 12,433 |
| July 29, 2025 | 7.91 | 7.75 | 7.75 | 7.91 | 7.75 | 11,947 |
| July 28, 2025 | 7.92 | 7.91 | 7.91 | 7.92 | 7.91 | 67,565 |
| July 25, 2025 | 8.18 | 8.08 | 8.08 | 8.18 | 8.08 | 7,938 |
| July 24, 2025 | 8.3 | 8.22 | 8.22 | 8.3 | 8.2 | 14,041 |
| July 23, 2025 | 8.4 | 8.3 | 8.3 | 8.4 | 8.2 | 22,365 |
| July 22, 2025 | 8.39 | 8.36 | 8.36 | 8.39 | 8.36 | 100,153 |
| July 21, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 39,127 |
| July 18, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 29,645 |
| July 17, 2025 | 7.61 | 7.92 | 7.92 | 7.92 | 7.61 | 140,711 |
| July 16, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 27,389 |
| July 15, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 15,852 |
| July 14, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 12,861 |
| July 11, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 13,131 |
| July 10, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 5,941 |
| July 09, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 6,939 |
| July 08, 2025 | 8.62 | 8.8 | 8.8 | 8.93 | 8.62 | 116,702 |
| July 07, 2025 | 8.36 | 8.51 | 8.51 | 8.64 | 7.96 | 110,488 |
| July 04, 2025 | 8.8 | 8.36 | 8.36 | 8.8 | 8.18 | 145,850 |
| July 03, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.32 | 161,229 |
| July 02, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 50,044 |
| July 01, 2025 | 7.4 | 7.73 | 7.73 | 7.73 | 7.37 | 77,732 |
| June 30, 2025 | 7.15 | 7.37 | 7.37 | 7.47 | 7.15 | 176,054 |
| June 27, 2025 | 7.33 | 7.25 | 7.25 | 7.4 | 7.25 | 105,161 |
| June 26, 2025 | 7.55 | 7.33 | 7.33 | 7.55 | 7.33 | 115,391 |
| June 25, 2025 | 7.27 | 7.41 | 7.41 | 7.41 | 7.27 | 33,206 |
| June 24, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.25 | 133,223 |
| June 23, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 15,305 |
| June 20, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 21,309 |
| June 19, 2025 | 7.43 | 7.28 | 7.28 | 7.43 | 7.28 | 75,668 |
| June 18, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.4 | 61,396 |
| June 17, 2025 | 7.15 | 7.29 | 7.29 | 7.29 | 7.15 | 13,873 |
| June 16, 2025 | 7.2 | 7.15 | 7.15 | 7.2 | 7.15 | 112,831 |
| June 13, 2025 | 7.36 | 7.3 | 7.3 | 7.37 | 7.3 | 175,996 |
| June 12, 2025 | 7.29 | 7.43 | 7.43 | 7.44 | 7.29 | 121,950 |
| June 11, 2025 | 7.5 | 7.44 | 7.44 | 7.5 | 7.44 | 51,843 |
| June 10, 2025 | 7.44 | 7.5 | 7.5 | 7.5 | 7.41 | 158,147 |
| June 09, 2025 | 7.7 | 7.57 | 7.57 | 7.7 | 7.57 | 104,721 |
| June 06, 2025 | 7.79 | 7.73 | 7.73 | 7.79 | 7.73 | 34,370 |
| June 05, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 83,560 |
| June 04, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 25,720 |
| June 03, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 28,683 |
| June 02, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 22,515 |
| May 30, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 27,218 |
| May 29, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 24,091 |
| May 28, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 22,664 |
| May 27, 2025 | 9 | 9 | 9 | 9 | 9 | 13,459 |
| May 26, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 12,796 |