6.20
+0.02(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 6.45 | 6.08 | 6.08 | 6.47 | 6.04 | 13,435 |
| September 30, 2025 | 6.25 | 6.18 | 6.18 | 6.4 | 5.9 | 14,732 |
| September 29, 2025 | 6.29 | 6.1 | 6.1 | 6.29 | 5.86 | 13,106 |
| September 26, 2025 | 6.08 | 6.04 | 6.04 | 6.08 | 5.9 | 10,721 |
| September 25, 2025 | 6.29 | 6.05 | 6.05 | 6.3 | 5.96 | 19,720 |
| September 24, 2025 | 6.4 | 6.26 | 6.26 | 6.4 | 6.18 | 20,339 |
| September 23, 2025 | 6.39 | 6.28 | 6.28 | 6.39 | 6.11 | 14,276 |
| September 22, 2025 | 6.29 | 6.12 | 6.12 | 6.3 | 6.05 | 16,204 |
| September 19, 2025 | 6.31 | 6.26 | 6.26 | 6.31 | 6.06 | 23,167 |
| September 18, 2025 | 6.79 | 6.31 | 6.31 | 6.79 | 6.21 | 174,217 |
| September 17, 2025 | 6.6 | 6.51 | 6.51 | 6.76 | 6.35 | 150,151 |
| September 16, 2025 | 6.85 | 6.68 | 6.68 | 6.85 | 6.54 | 10,237 |
| September 15, 2025 | 6.93 | 6.61 | 6.61 | 6.93 | 6.51 | 38,012 |
| September 12, 2025 | 6.82 | 6.75 | 6.75 | 6.93 | 6.63 | 9,906 |
| September 11, 2025 | 6.91 | 6.76 | 6.76 | 6.91 | 6.72 | 18,176 |
| September 10, 2025 | 6.98 | 6.88 | 6.88 | 7.13 | 6.66 | 7,609 |
| September 09, 2025 | 6.75 | 6.88 | 6.88 | 6.96 | 6.75 | 8,680 |
| September 08, 2025 | 7 | 6.65 | 6.65 | 7 | 6.58 | 49,461 |
| September 05, 2025 | 6.94 | 6.93 | 6.93 | 7 | 6.56 | 26,743 |
| September 04, 2025 | 7.23 | 6.91 | 6.91 | 7.23 | 6.57 | 88,995 |
| September 03, 2025 | 7.6 | 6.92 | 6.92 | 7.6 | 6.9 | 89,849 |
| September 02, 2025 | 6.79 | 7.27 | 7.27 | 7.43 | 6.72 | 72,127 |
| September 01, 2025 | 7.7 | 7.08 | 7.08 | 7.7 | 7.08 | 34,723 |
| August 29, 2025 | 7.52 | 7.46 | 7.46 | 7.79 | 7.4 | 7,758 |
| August 28, 2025 | 7.55 | 7.71 | 7.71 | 7.97 | 7.55 | 12,991 |
| August 26, 2025 | 8.13 | 7.7 | 7.7 | 8.13 | 7.63 | 5,269 |
| August 25, 2025 | 7.61 | 7.75 | 7.75 | 7.88 | 7.61 | 10,427 |
| August 22, 2025 | 7.89 | 7.61 | 7.61 | 7.89 | 7.53 | 2,301 |
| August 21, 2025 | 7.69 | 7.7 | 7.7 | 8.04 | 7.52 | 23,932 |
| August 20, 2025 | 7.99 | 7.66 | 7.66 | 8 | 7.5 | 12,201 |
| August 19, 2025 | 7.91 | 7.89 | 7.89 | 7.91 | 7.6 | 6,977 |
| 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 |