5.56
-0.24(-4.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.72 | 5.56 | 5.56 | 5.8 | 5.53 | 526,745 |
| August 14, 2025 | 5.97 | 5.8 | 5.8 | 5.97 | 5.8 | 581,025 |
| August 13, 2025 | 5.63 | 5.86 | 5.86 | 5.86 | 5.63 | 1.55M |
| August 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 678,021 |
| August 11, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 171,184 |
| August 08, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 181,593 |
| August 07, 2025 | 6.25 | 6.12 | 6.12 | 6.25 | 6.12 | 113,032 |
| August 06, 2025 | 6.38 | 6.25 | 6.25 | 6.38 | 6.25 | 146,087 |
| August 05, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | 66,469 |
| August 04, 2025 | 6.5 | 6.38 | 6.38 | 6.5 | 6.38 | 50,939 |
| August 01, 2025 | 6.75 | 6.5 | 6.5 | 6.75 | 6.5 | 288,672 |
| July 31, 2025 | 6.59 | 6.62 | 6.62 | 6.62 | 6.59 | 14,051 |
| July 30, 2025 | 6.62 | 6.59 | 6.59 | 6.7 | 6.59 | 92,481 |
| July 29, 2025 | 6.56 | 6.6 | 6.6 | 6.63 | 6.56 | 480,365 |
| July 28, 2025 | 6.8 | 6.7 | 6.7 | 6.8 | 6.7 | 227,611 |
| July 25, 2025 | 6.62 | 6.84 | 6.84 | 6.88 | 6.62 | 275,681 |
| July 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 251,683 |
| July 23, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 246,529 |
| July 22, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 266,887 |
| July 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 231,173 |
| July 18, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 170,856 |
| July 17, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 281,222 |
| July 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 566,933 |
| July 15, 2025 | 7.97 | 7.81 | 7.81 | 7.97 | 7.81 | 141,025 |
| July 14, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 180,163 |
| July 11, 2025 | 8.1 | 7.97 | 7.97 | 8.1 | 7.97 | 794,630 |
| July 10, 2025 | 8.13 | 8.13 | 8.13 | 8.3 | 8.13 | 606,427 |
| July 09, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 114,332 |
| July 08, 2025 | 8.32 | 8.47 | 8.47 | 8.48 | 8.21 | 2.95M |
| July 07, 2025 | 8.02 | 8.08 | 8.08 | 8.11 | 7.55 | 1.99M |
| July 04, 2025 | 7.39 | 7.73 | 7.73 | 7.75 | 7.25 | 1.16M |
| July 03, 2025 | 7.24 | 7.39 | 7.39 | 7.84 | 7.22 | 750,665 |
| July 02, 2025 | 7.28 | 7.47 | 7.47 | 7.49 | 7 | 709,197 |
| July 01, 2025 | 7.09 | 7.14 | 7.14 | 7.2 | 6.95 | 825,676 |
| June 30, 2025 | 7 | 6.94 | 6.94 | 7.15 | 6.8 | 327,727 |
| June 27, 2025 | 7.22 | 7.08 | 7.08 | 7.3 | 6.86 | 389,516 |
| June 26, 2025 | 7.2 | 7.15 | 7.15 | 7.25 | 7.12 | 254,551 |
| June 25, 2025 | 7.02 | 7.09 | 7.09 | 7.13 | 6.97 | 1.43M |
| June 24, 2025 | 6.98 | 6.99 | 6.99 | 7.16 | 6.83 | 1.71M |
| June 23, 2025 | 6.99 | 6.82 | 6.82 | 7.1 | 6.8 | 958,290 |
| June 20, 2025 | 7.25 | 6.98 | 6.98 | 7.25 | 6.73 | 255,256 |
| June 19, 2025 | 7.34 | 7.09 | 7.09 | 7.47 | 7 | 647,757 |
| June 18, 2025 | 7.38 | 7.34 | 7.34 | 7.59 | 7.24 | 1.87M |
| June 17, 2025 | 7.45 | 7.27 | 7.27 | 7.64 | 7.2 | 203,973 |
| June 16, 2025 | 7.51 | 7.45 | 7.45 | 7.62 | 7.4 | 152,271 |
| June 13, 2025 | 7.99 | 7.62 | 7.62 | 7.99 | 7.3 | 710,668 |
| June 12, 2025 | 7.57 | 7.69 | 7.69 | 7.82 | 7.54 | 1.04M |
| June 11, 2025 | 7.5 | 7.53 | 7.53 | 7.94 | 7.49 | 985,378 |
| June 10, 2025 | 7.98 | 7.59 | 7.59 | 8.01 | 7.54 | 527,221 |
| June 09, 2025 | 8 | 7.94 | 7.94 | 8 | 7.79 | 1.03M |
| June 06, 2025 | 8.29 | 8.03 | 8.03 | 8.58 | 7.92 | 1.07M |
| June 05, 2025 | 8.5 | 8.34 | 8.34 | 8.88 | 8.16 | 1.03M |
| June 04, 2025 | 8.91 | 8.59 | 8.59 | 9.1 | 8.52 | 535,640 |
| June 03, 2025 | 8.56 | 8.91 | 8.91 | 8.95 | 8.4 | 841,316 |
| June 02, 2025 | 8.89 | 8.58 | 8.58 | 9 | 8.37 | 411,216 |
| May 30, 2025 | 8.49 | 8.77 | 8.77 | 8.9 | 8.41 | 783,071 |
| May 29, 2025 | 8.4 | 8.53 | 8.53 | 8.6 | 8.13 | 479,885 |
| May 28, 2025 | 8.2 | 8.4 | 8.4 | 8.65 | 7.92 | 1.34M |
| May 27, 2025 | 8.65 | 8.32 | 8.32 | 8.94 | 8.11 | 1.23M |
| May 26, 2025 | 8.2 | 8.54 | 8.54 | 8.58 | 8.18 | 923,978 |