7.11
-0.02(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.27 | 7.11 | 7.11 | 7.27 | 7 | 140,634 |
| September 25, 2025 | 7.38 | 7.13 | 7.13 | 7.4 | 7.11 | 225,708 |
| September 24, 2025 | 7.29 | 7.22 | 7.22 | 8 | 6.74 | 2.92M |
| September 23, 2025 | 7.35 | 7.09 | 7.09 | 7.4 | 7.02 | 181,477 |
| September 22, 2025 | 7.27 | 7.34 | 7.34 | 7.5 | 7.27 | 204,393 |
| September 19, 2025 | 7.36 | 7.27 | 7.27 | 7.49 | 7.02 | 271,514 |
| September 18, 2025 | 7.42 | 7.37 | 7.37 | 7.5 | 7.35 | 132,367 |
| September 17, 2025 | 7.38 | 7.42 | 7.42 | 7.5 | 7.3 | 116,283 |
| September 16, 2025 | 7.5 | 7.39 | 7.39 | 7.68 | 7.31 | 181,141 |
| September 15, 2025 | 7.3 | 7.48 | 7.48 | 7.59 | 7.3 | 158,209 |
| September 12, 2025 | 7.76 | 7.44 | 7.44 | 7.93 | 6.87 | 436,505 |
| September 11, 2025 | 7.8 | 7.69 | 7.69 | 7.99 | 7.61 | 156,219 |
| September 10, 2025 | 8.57 | 7.78 | 7.78 | 8.79 | 7.7 | 670,693 |
| September 09, 2025 | 8.55 | 8.15 | 8.15 | 8.55 | 8.05 | 131,498 |
| September 08, 2025 | 8.21 | 8.33 | 8.33 | 8.71 | 8.19 | 112,770 |
| September 05, 2025 | 8.09 | 8.19 | 8.19 | 8.38 | 7.96 | 119,746 |
| September 04, 2025 | 8.38 | 8.09 | 8.09 | 8.42 | 7.95 | 135,156 |
| September 03, 2025 | 8.15 | 8.02 | 8.02 | 8.4 | 7.82 | 336,357 |
| September 02, 2025 | 9.75 | 7.81 | 7.81 | 9.75 | 7.72 | 2.4M |
| September 01, 2025 | 7.25 | 8.4 | 8.4 | 8.4 | 7.25 | 190,994 |
| August 29, 2025 | 7 | 7 | 7 | 7.28 | 6.92 | 141,201 |
| August 28, 2025 | 7 | 7.12 | 7.12 | 7.44 | 6.9 | 76,694 |
| August 26, 2025 | 7.08 | 7.11 | 7.11 | 7.26 | 6.84 | 38,903 |
| August 25, 2025 | 7.27 | 7.16 | 7.16 | 7.5 | 7.08 | 58,299 |
| August 22, 2025 | 7.24 | 7.27 | 7.27 | 7.34 | 7.15 | 40,877 |
| August 21, 2025 | 7.33 | 7.24 | 7.24 | 7.38 | 7.2 | 85,093 |
| August 20, 2025 | 7.11 | 7.33 | 7.33 | 7.49 | 7.08 | 116,453 |
| August 19, 2025 | 7.11 | 7.24 | 7.24 | 7.46 | 7.11 | 59,235 |
| 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 |