8.38
-0.1(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.9 | 8.48 | 8.48 | 8.9 | 8.19 | 50,864 |
| December 03, 2025 | 8.64 | 8.72 | 8.72 | 8.9 | 8.5 | 187,978 |
| December 02, 2025 | 8.5 | 8.39 | 8.39 | 8.55 | 8.14 | 230,885 |
| December 01, 2025 | 8.05 | 8.3 | 8.3 | 8.38 | 7.96 | 160,912 |
| November 28, 2025 | 7.92 | 7.92 | 7.92 | 8.02 | 7.76 | 22,745 |
| November 27, 2025 | 8.05 | 7.92 | 7.92 | 8.13 | 7.7 | 12,997 |
| November 26, 2025 | 7.79 | 7.9 | 7.9 | 7.98 | 7.61 | 29,004 |
| November 25, 2025 | 8 | 7.65 | 7.65 | 8 | 7.58 | 16,047 |
| November 24, 2025 | 8.22 | 7.74 | 7.74 | 8.22 | 7.62 | 9,477 |
| November 21, 2025 | 7.67 | 7.89 | 7.89 | 8.09 | 7.64 | 14,036 |
| November 19, 2025 | 7.99 | 8.08 | 8.08 | 8.2 | 7.51 | 43,672 |
| November 18, 2025 | 7.3 | 7.99 | 7.99 | 8.59 | 7.3 | 118,933 |
| November 17, 2025 | 7.54 | 7.82 | 7.82 | 8.01 | 7.37 | 44,139 |
| November 14, 2025 | 7.44 | 7.33 | 7.33 | 7.44 | 7.06 | 13,896 |
| November 13, 2025 | 7.37 | 7.18 | 7.18 | 7.54 | 6.82 | 47,161 |
| November 12, 2025 | 7.99 | 7.37 | 7.37 | 7.99 | 6.89 | 57,464 |
| November 11, 2025 | 7.75 | 7.66 | 7.66 | 7.75 | 7.49 | 7,931 |
| November 10, 2025 | 7.6 | 7.55 | 7.55 | 7.83 | 7.4 | 17,835 |
| November 07, 2025 | 8.08 | 7.59 | 7.59 | 8.08 | 7.55 | 18,232 |
| November 06, 2025 | 8.16 | 7.76 | 7.76 | 8.16 | 7.75 | 14,949 |
| November 04, 2025 | 7.66 | 7.8 | 7.8 | 8.16 | 7.66 | 31,042 |
| November 03, 2025 | 8.26 | 7.84 | 7.84 | 8.26 | 7.66 | 32,788 |
| October 31, 2025 | 8.24 | 8.14 | 8.14 | 8.24 | 7.74 | 18,149 |
| October 30, 2025 | 7.94 | 8.04 | 8.04 | 8.45 | 7.94 | 51,587 |
| October 29, 2025 | 7.55 | 7.94 | 7.94 | 7.98 | 7.39 | 48,287 |
| October 28, 2025 | 7.6 | 7.54 | 7.54 | 7.72 | 7.24 | 14,335 |
| October 27, 2025 | 7.6 | 7.63 | 7.63 | 7.85 | 7.48 | 17,379 |
| October 24, 2025 | 7.68 | 7.64 | 7.64 | 7.94 | 7.1 | 45,677 |
| October 23, 2025 | 7.73 | 7.45 | 7.45 | 7.81 | 7.43 | 17,446 |
| October 21, 2025 | 7.76 | 7.55 | 7.55 | 7.76 | 7.38 | 5,628 |
| October 20, 2025 | 7.18 | 7.51 | 7.51 | 7.63 | 7.18 | 10,089 |
| October 17, 2025 | 7.48 | 7.35 | 7.35 | 7.67 | 7.3 | 5,618 |
| October 16, 2025 | 7.14 | 7.48 | 7.48 | 7.74 | 7.14 | 16,443 |
| October 15, 2025 | 6.86 | 7.32 | 7.32 | 7.57 | 6.86 | 34,877 |
| October 14, 2025 | 7.37 | 7.17 | 7.17 | 7.78 | 6.6 | 36,717 |
| October 13, 2025 | 7.41 | 7.3 | 7.3 | 7.73 | 7.24 | 37,762 |
| October 10, 2025 | 7.8 | 7.53 | 7.53 | 7.8 | 7.48 | 18,304 |
| October 09, 2025 | 7.73 | 7.67 | 7.67 | 7.73 | 7.41 | 17,146 |
| October 08, 2025 | 7.78 | 7.52 | 7.52 | 7.78 | 7.46 | 19,096 |
| October 07, 2025 | 7.88 | 7.6 | 7.6 | 7.88 | 7.51 | 30,520 |
| October 06, 2025 | 7.42 | 7.72 | 7.72 | 7.79 | 7.31 | 21,831 |
| October 03, 2025 | 7.83 | 7.57 | 7.57 | 7.89 | 7.52 | 22,864 |
| October 01, 2025 | 7.91 | 7.59 | 7.59 | 7.91 | 7.42 | 35,654 |
| September 30, 2025 | 7.95 | 7.8 | 7.8 | 7.95 | 7.67 | 11,098 |
| September 29, 2025 | 7.72 | 7.83 | 7.83 | 7.94 | 7.58 | 12,569 |
| September 26, 2025 | 7.53 | 7.72 | 7.72 | 7.99 | 7.53 | 36,062 |
| September 25, 2025 | 7.93 | 7.69 | 7.69 | 8 | 7.64 | 33,961 |
| September 24, 2025 | 7.89 | 7.93 | 7.93 | 8.27 | 7.74 | 42,975 |
| September 23, 2025 | 7.7 | 7.88 | 7.88 | 8 | 7.7 | 25,685 |
| September 22, 2025 | 8.24 | 7.78 | 7.78 | 8.32 | 7.68 | 55,470 |
| September 19, 2025 | 8.09 | 8 | 8 | 8.3 | 7.69 | 18,869 |
| September 18, 2025 | 8.39 | 8.09 | 8.09 | 8.44 | 8.06 | 26,660 |
| September 17, 2025 | 8.16 | 8.34 | 8.34 | 8.47 | 8.12 | 49,468 |
| September 16, 2025 | 8.29 | 8.37 | 8.37 | 8.4 | 8.11 | 39,330 |
| September 15, 2025 | 8.19 | 8.14 | 8.14 | 8.19 | 7.97 | 66,083 |
| September 12, 2025 | 7.31 | 7.84 | 7.84 | 7.87 | 7.31 | 203,633 |
| September 11, 2025 | 7.25 | 7.5 | 7.5 | 7.74 | 7.25 | 13,659 |
| September 10, 2025 | 7.84 | 7.44 | 7.44 | 7.84 | 7.35 | 28,255 |
| September 09, 2025 | 7.79 | 7.65 | 7.65 | 7.83 | 7.39 | 19,209 |
| September 08, 2025 | 7.75 | 7.64 | 7.64 | 7.98 | 7.48 | 43,663 |