7.94
+0.3(+3.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.02 | 7.94 | 7.94 | 8.02 | 7.57 | 23,340 |
| August 14, 2025 | 8 | 7.64 | 7.64 | 8 | 7.6 | 21,669 |
| August 13, 2025 | 8.58 | 7.97 | 7.97 | 8.58 | 7.86 | 32,894 |
| August 12, 2025 | 8.59 | 8.18 | 8.18 | 8.59 | 7.93 | 10,216 |
| August 11, 2025 | 8.17 | 8.3 | 8.3 | 8.35 | 7.77 | 11,899 |
| August 08, 2025 | 8.01 | 8.01 | 8.01 | 8.6 | 8.01 | 8,852 |
| August 07, 2025 | 8.89 | 8.44 | 8.44 | 8.89 | 8.44 | 15,331 |
| August 06, 2025 | 8.92 | 8.89 | 8.89 | 9.05 | 8.22 | 84,919 |
| August 05, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 4,940 |
| August 04, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 16,683 |
| August 01, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 11,235 |
| July 31, 2025 | 7 | 7.47 | 7.47 | 7.47 | 6.85 | 29,300 |
| July 30, 2025 | 7.28 | 7.12 | 7.12 | 7.58 | 6.99 | 23,523 |
| July 29, 2025 | 7.39 | 7.28 | 7.28 | 7.64 | 6.99 | 32,627 |
| July 28, 2025 | 7.75 | 7.36 | 7.36 | 8.09 | 7.36 | 21,541 |
| July 25, 2025 | 8 | 7.75 | 7.75 | 8.2 | 7.7 | 17,489 |
| July 24, 2025 | 8.47 | 8.04 | 8.04 | 8.47 | 8.04 | 25,147 |
| July 23, 2025 | 8.44 | 8.47 | 8.47 | 8.69 | 8.05 | 18,874 |
| July 22, 2025 | 8.6 | 8.44 | 8.44 | 8.6 | 8 | 23,593 |
| July 21, 2025 | 9.07 | 8.4 | 8.4 | 9.07 | 8.4 | 22,553 |
| July 18, 2025 | 9 | 8.85 | 8.85 | 9.45 | 8.65 | 24,506 |
| July 17, 2025 | 8.87 | 9.06 | 9.06 | 9.09 | 8.83 | 44,896 |
| July 16, 2025 | 8.22 | 8.66 | 8.66 | 8.8 | 8.22 | 17,550 |
| July 15, 2025 | 8.63 | 8.44 | 8.44 | 8.63 | 8.3 | 34,411 |
| July 14, 2025 | 8.4 | 8.22 | 8.22 | 8.4 | 8 | 11,359 |
| July 11, 2025 | 8.02 | 8.2 | 8.2 | 8.34 | 8 | 19,393 |
| July 10, 2025 | 8.19 | 7.99 | 7.99 | 8.4 | 7.77 | 11,624 |
| July 09, 2025 | 8.3 | 8.06 | 8.06 | 8.43 | 8.02 | 26,153 |
| July 08, 2025 | 8.11 | 8.18 | 8.18 | 8.75 | 8.04 | 113,369 |
| July 07, 2025 | 8.68 | 8.47 | 8.47 | 8.68 | 8.47 | 58,189 |
| July 04, 2025 | 9.02 | 8.92 | 8.92 | 9.13 | 8.92 | 41,510 |
| July 03, 2025 | 10.28 | 9.39 | 9.39 | 10.35 | 9.39 | 167,801 |
| July 02, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 34,109 |
| July 01, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 19,390 |
| June 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.58 | 53,052 |
| June 27, 2025 | 8.54 | 8.56 | 8.56 | 8.57 | 8.21 | 84,574 |
| June 26, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8,484 |
| June 25, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.7 | 14,390 |
| June 24, 2025 | 7.21 | 7.42 | 7.42 | 7.42 | 7.07 | 33,310 |
| June 23, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 5,356 |
| June 20, 2025 | 6.49 | 6.74 | 6.74 | 6.74 | 6.34 | 10,583 |
| June 19, 2025 | 6.44 | 6.42 | 6.42 | 6.68 | 6.26 | 9,825 |
| June 18, 2025 | 6.87 | 6.44 | 6.44 | 6.89 | 6.34 | 20,298 |
| June 17, 2025 | 6.99 | 6.68 | 6.68 | 7.1 | 6.56 | 9,301 |
| June 16, 2025 | 7.05 | 6.85 | 6.85 | 7.05 | 6.61 | 11,771 |
| June 13, 2025 | 7.05 | 6.89 | 6.89 | 7.05 | 6.78 | 7,537 |
| June 12, 2025 | 6.99 | 7.04 | 7.04 | 7.3 | 6.99 | 7,961 |
| June 11, 2025 | 6.97 | 7.02 | 7.02 | 7.34 | 6.75 | 32,094 |
| June 10, 2025 | 6.74 | 7 | 7 | 7.04 | 6.47 | 31,057 |
| June 09, 2025 | 6.57 | 6.74 | 6.74 | 6.77 | 6.37 | 15,278 |
| June 06, 2025 | 6.47 | 6.57 | 6.57 | 6.62 | 6.37 | 9,672 |
| June 05, 2025 | 6.26 | 6.34 | 6.34 | 6.65 | 6.26 | 37,359 |
| June 04, 2025 | 6.4 | 6.39 | 6.39 | 6.78 | 6.2 | 20,979 |
| June 03, 2025 | 6.79 | 6.49 | 6.49 | 7.1 | 6.46 | 34,690 |
| June 02, 2025 | 7.28 | 6.81 | 6.81 | 7.28 | 6.81 | 14,031 |
| May 30, 2025 | 7 | 6.94 | 6.94 | 7 | 6.9 | 5,371 |
| May 29, 2025 | 7.54 | 6.92 | 6.92 | 7.54 | 6.91 | 12,880 |
| May 28, 2025 | 7.5 | 7.2 | 7.2 | 7.5 | 7.1 | 8,298 |
| May 27, 2025 | 7.26 | 7.37 | 7.37 | 7.38 | 6.93 | 16,398 |
| May 26, 2025 | 6.97 | 7.29 | 7.29 | 7.52 | 6.93 | 18,216 |