7.69
+0.36(+4.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.29 | 7.33 | 7.33 | 7.33 | 6.86 | 4.25M |
| September 04, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.45M |
| September 03, 2025 | 6.49 | 6.66 | 6.66 | 6.66 | 6.47 | 2.21M |
| September 02, 2025 | 5.72 | 6.06 | 6.06 | 6.06 | 5.69 | 1.89M |
| September 01, 2025 | 5.24 | 5.51 | 5.51 | 5.51 | 5.21 | 5.64M |
| August 29, 2025 | 5.04 | 5.01 | 5.01 | 5.12 | 4.92 | 628,326 |
| August 28, 2025 | 5.25 | 5.09 | 5.09 | 5.34 | 4.91 | 612,803 |
| August 26, 2025 | 5.23 | 5.16 | 5.16 | 5.25 | 5 | 644,137 |
| August 25, 2025 | 4.87 | 5.06 | 5.06 | 5.09 | 4.8 | 1.35M |
| August 22, 2025 | 5 | 4.85 | 4.85 | 5.02 | 4.85 | 1.25M |
| August 21, 2025 | 4.78 | 5.11 | 5.11 | 5.29 | 4.78 | 3.12M |
| August 20, 2025 | 5.28 | 5.04 | 5.04 | 5.38 | 5.04 | 2.02M |
| August 19, 2025 | 5.53 | 5.31 | 5.31 | 5.53 | 5.28 | 1.13M |
| 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 |