7.38
-0.26(-3.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.74 | 7.38 | 7.38 | 7.74 | 7.36 | 142,430 |
| December 04, 2025 | 7.58 | 7.64 | 7.64 | 7.85 | 7.52 | 233,993 |
| December 03, 2025 | 7.85 | 7.58 | 7.58 | 7.88 | 7.52 | 206,036 |
| December 02, 2025 | 8.01 | 7.83 | 7.83 | 8.28 | 7.65 | 719,882 |
| December 01, 2025 | 8.11 | 8.01 | 8.01 | 8.39 | 7.9 | 304,626 |
| November 28, 2025 | 8.2 | 8.11 | 8.11 | 8.49 | 8 | 214,890 |
| November 27, 2025 | 8.33 | 8.33 | 8.33 | 8.65 | 8.26 | 101,428 |
| November 26, 2025 | 8.49 | 8.33 | 8.33 | 8.69 | 8.21 | 420,147 |
| November 25, 2025 | 8.3 | 8.4 | 8.4 | 8.7 | 8.3 | 509,209 |
| November 24, 2025 | 8.65 | 8.38 | 8.38 | 8.65 | 8.38 | 378,828 |
| November 21, 2025 | 9.21 | 8.83 | 8.83 | 9.21 | 8.65 | 192,267 |
| November 19, 2025 | 8.4 | 8.79 | 8.79 | 8.83 | 8.4 | 1.16M |
| November 18, 2025 | 8.36 | 8.41 | 8.41 | 8.69 | 8.35 | 152,387 |
| November 17, 2025 | 8.51 | 8.57 | 8.57 | 9.1 | 8.45 | 458,365 |
| November 14, 2025 | 8.89 | 8.68 | 8.68 | 8.89 | 8.52 | 812,980 |
| November 13, 2025 | 8.95 | 8.73 | 8.73 | 9 | 8.65 | 259,493 |
| November 12, 2025 | 9.19 | 8.96 | 8.96 | 9.19 | 8.71 | 489,029 |
| November 11, 2025 | 8.83 | 9.1 | 9.1 | 9.19 | 8.73 | 1.17M |
| November 10, 2025 | 9.54 | 9.19 | 9.19 | 9.54 | 9.19 | 648,583 |
| November 07, 2025 | 9.3 | 9.68 | 9.68 | 9.98 | 9.03 | 2.15M |
| November 06, 2025 | 9.94 | 9.51 | 9.51 | 9.94 | 9.51 | 968,346 |
| November 04, 2025 | 10.13 | 10.02 | 10.02 | 10.64 | 9.71 | 1.3M |
| November 03, 2025 | 10.5 | 10.14 | 10.14 | 10.55 | 10.02 | 288,217 |
| October 31, 2025 | 10.37 | 10.47 | 10.47 | 10.79 | 10.07 | 593,284 |
| October 30, 2025 | 10.51 | 10.46 | 10.46 | 10.75 | 10.27 | 728,569 |
| October 29, 2025 | 10.99 | 10.8 | 10.8 | 11.2 | 10.52 | 1.12M |
| October 28, 2025 | 10.76 | 10.96 | 10.96 | 11.24 | 10.45 | 1.1M |
| October 27, 2025 | 10.56 | 10.87 | 10.87 | 10.92 | 9.88 | 2.93M |
| October 24, 2025 | 10.67 | 10.4 | 10.4 | 10.68 | 10.28 | 995,936 |
| October 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 9.7 | 2.21M |
| October 21, 2025 | 9.8 | 10.01 | 10.01 | 10.1 | 9.8 | 537,382 |
| October 20, 2025 | 9.27 | 9.68 | 9.68 | 9.73 | 8.9 | 3.54M |
| October 17, 2025 | 9.24 | 9.27 | 9.27 | 9.71 | 9.01 | 1.39M |
| October 16, 2025 | 8.89 | 9.25 | 9.25 | 9.52 | 8.61 | 1.81M |
| October 15, 2025 | 8.9 | 9.07 | 9.07 | 9.5 | 8.67 | 1.69M |
| October 14, 2025 | 9.62 | 9.13 | 9.13 | 9.68 | 9.13 | 5.41M |
| October 13, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.18 | 2.98M |
| October 10, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.14M |
| October 09, 2025 | 8.5 | 8.74 | 8.74 | 8.74 | 8.5 | 1.9M |
| October 08, 2025 | 7.98 | 8.33 | 8.33 | 8.34 | 7.91 | 1.8M |
| October 07, 2025 | 8.03 | 7.95 | 7.95 | 8.14 | 7.62 | 1.07M |
| October 06, 2025 | 7.74 | 7.86 | 7.86 | 8.06 | 7.7 | 1.24M |
| October 03, 2025 | 7.75 | 7.68 | 7.68 | 7.98 | 7.32 | 3.11M |
| October 01, 2025 | 7.44 | 7.6 | 7.6 | 7.6 | 7.39 | 2.07M |
| September 30, 2025 | 7 | 7.24 | 7.24 | 7.24 | 6.99 | 347,555 |
| September 29, 2025 | 6.64 | 6.9 | 6.9 | 6.9 | 6.4 | 583,487 |
| September 26, 2025 | 7.11 | 6.58 | 6.58 | 7.11 | 6.58 | 871,448 |
| September 25, 2025 | 7.2 | 6.93 | 6.93 | 7.3 | 6.87 | 345,683 |
| September 24, 2025 | 7.3 | 7.16 | 7.16 | 7.32 | 7.1 | 143,400 |
| September 23, 2025 | 7.32 | 7.18 | 7.18 | 7.36 | 7.16 | 384,278 |
| September 22, 2025 | 7.25 | 7.17 | 7.17 | 7.34 | 7.11 | 544,850 |
| September 19, 2025 | 7.45 | 7.17 | 7.17 | 7.52 | 7.11 | 484,345 |
| September 18, 2025 | 7.25 | 7.36 | 7.36 | 7.57 | 6.91 | 1.67M |
| September 17, 2025 | 7.25 | 7.21 | 7.21 | 7.44 | 7.06 | 910,399 |
| September 16, 2025 | 7.36 | 7.22 | 7.22 | 7.5 | 7.02 | 2.22M |
| September 15, 2025 | 7.59 | 7.31 | 7.31 | 7.59 | 7.22 | 1.08M |
| September 12, 2025 | 7.48 | 7.61 | 7.61 | 7.63 | 7.17 | 1.64M |
| September 11, 2025 | 6.58 | 7.27 | 7.27 | 7.27 | 6.58 | 3.11M |
| September 10, 2025 | 7.01 | 6.93 | 6.93 | 7.02 | 6.93 | 802,995 |
| September 09, 2025 | 7.69 | 7.3 | 7.3 | 7.84 | 7.3 | 717,496 |