7.54
-0.2(-2.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.75 | 7.64 | 7.64 | 7.98 | 7.48 | 43,663 |
| September 05, 2025 | 8.01 | 7.74 | 7.74 | 8.01 | 7.61 | 29,560 |
| September 04, 2025 | 7.53 | 7.87 | 7.87 | 7.99 | 7.53 | 15,983 |
| September 03, 2025 | 7.79 | 7.7 | 7.7 | 7.8 | 7.65 | 21,848 |
| September 02, 2025 | 7.64 | 7.56 | 7.56 | 7.71 | 7.33 | 11,311 |
| September 01, 2025 | 7.76 | 7.47 | 7.47 | 7.76 | 7.21 | 35,526 |
| August 29, 2025 | 7.54 | 7.42 | 7.42 | 7.54 | 7.25 | 26,399 |
| August 28, 2025 | 7.63 | 7.39 | 7.39 | 7.63 | 7.15 | 7,352 |
| August 26, 2025 | 7.27 | 7.39 | 7.39 | 7.72 | 7.27 | 20,841 |
| August 25, 2025 | 7.99 | 7.5 | 7.5 | 7.99 | 7.46 | 25,799 |
| August 22, 2025 | 8.15 | 7.76 | 7.76 | 8.15 | 7.75 | 114,508 |
| August 21, 2025 | 8.55 | 8.16 | 8.16 | 8.55 | 8.12 | 50,694 |
| August 20, 2025 | 8.5 | 8.46 | 8.46 | 8.68 | 8.2 | 80,398 |
| August 19, 2025 | 7.98 | 8.29 | 8.29 | 8.49 | 7.98 | 107,518 |
| August 18, 2025 | 7.45 | 7.95 | 7.95 | 8.11 | 6.75 | 313,295 |
| August 14, 2025 | 7.07 | 7.38 | 7.38 | 7.45 | 6.75 | 50,045 |
| August 13, 2025 | 6.93 | 6.93 | 6.93 | 6.95 | 6.56 | 18,118 |
| August 12, 2025 | 6.9 | 6.78 | 6.78 | 6.9 | 6.65 | 6,609 |
| August 11, 2025 | 6.61 | 6.76 | 6.76 | 6.93 | 6.53 | 84,618 |
| August 08, 2025 | 6.97 | 6.61 | 6.61 | 6.97 | 6.5 | 17,981 |
| August 07, 2025 | 6.58 | 6.78 | 6.78 | 7.25 | 6.58 | 30,303 |
| August 06, 2025 | 6.9 | 6.83 | 6.83 | 6.95 | 6.65 | 14,366 |
| August 05, 2025 | 6.98 | 6.81 | 6.81 | 7.06 | 6.55 | 76,050 |
| August 04, 2025 | 6.8 | 6.81 | 6.81 | 6.99 | 6.52 | 23,866 |
| August 01, 2025 | 6.61 | 6.66 | 6.66 | 6.84 | 6.26 | 28,370 |
| July 31, 2025 | 6.22 | 6.52 | 6.52 | 6.7 | 6.19 | 29,573 |
| July 30, 2025 | 6.81 | 6.52 | 6.52 | 6.89 | 6.46 | 99,302 |
| July 29, 2025 | 6.92 | 6.81 | 6.81 | 7.25 | 6.56 | 86,211 |
| July 28, 2025 | 6.81 | 6.91 | 6.91 | 7.11 | 6.77 | 19,026 |
| July 25, 2025 | 7.23 | 6.9 | 6.9 | 7.24 | 6.76 | 27,632 |
| July 24, 2025 | 7.3 | 7.12 | 7.12 | 7.3 | 7.05 | 36,871 |
| July 23, 2025 | 7.11 | 7 | 7 | 7.22 | 6.9 | 37,153 |
| July 22, 2025 | 7.44 | 7.11 | 7.11 | 7.47 | 7.1 | 87,088 |
| July 21, 2025 | 7.39 | 7.2 | 7.2 | 7.5 | 7.12 | 52,538 |
| July 18, 2025 | 7.66 | 7.35 | 7.35 | 7.7 | 7.32 | 69,314 |
| July 17, 2025 | 7.7 | 7.67 | 7.67 | 7.7 | 7.6 | 136,873 |
| July 16, 2025 | 7.73 | 7.34 | 7.34 | 7.73 | 7.2 | 39,043 |
| July 15, 2025 | 7.52 | 7.49 | 7.49 | 7.83 | 7.44 | 44,448 |
| July 14, 2025 | 7.8 | 7.48 | 7.48 | 7.8 | 7.44 | 41,702 |
| July 11, 2025 | 7.82 | 7.64 | 7.64 | 7.82 | 7.47 | 15,013 |
| July 10, 2025 | 7.9 | 7.7 | 7.7 | 7.9 | 7.68 | 81,118 |
| July 09, 2025 | 7.94 | 7.76 | 7.76 | 7.94 | 7.75 | 33,266 |
| July 08, 2025 | 7.98 | 7.76 | 7.76 | 8 | 7.74 | 60,231 |
| July 07, 2025 | 8.05 | 7.76 | 7.76 | 8.05 | 7.75 | 24,998 |
| July 04, 2025 | 8.01 | 7.94 | 7.94 | 8.01 | 7.76 | 8,235 |
| July 03, 2025 | 8.04 | 7.89 | 7.89 | 8.04 | 7.76 | 32,923 |
| July 02, 2025 | 8.1 | 7.85 | 7.85 | 8.1 | 7.8 | 54,451 |
| July 01, 2025 | 7.82 | 7.97 | 7.97 | 8.12 | 7.82 | 15,526 |
| June 30, 2025 | 7.92 | 8.03 | 8.03 | 8.1 | 7.92 | 31,105 |
| June 27, 2025 | 8.19 | 8.05 | 8.05 | 8.19 | 7.45 | 44,128 |
| June 26, 2025 | 8.02 | 7.82 | 7.82 | 8.1 | 7.8 | 42,021 |
| June 25, 2025 | 8.02 | 8.02 | 8.02 | 8.25 | 8 | 13,825 |
| June 24, 2025 | 8.27 | 8.03 | 8.03 | 8.27 | 7.61 | 37,601 |
| June 23, 2025 | 8.25 | 8.02 | 8.02 | 8.25 | 7.9 | 12,677 |
| June 20, 2025 | 8.34 | 8.2 | 8.2 | 8.34 | 8.07 | 3,736 |
| June 19, 2025 | 8.47 | 8.07 | 8.07 | 8.47 | 8.07 | 9,890 |
| June 18, 2025 | 8.48 | 8.26 | 8.26 | 8.48 | 8.14 | 6,956 |
| June 17, 2025 | 8.49 | 8.26 | 8.26 | 8.49 | 8.16 | 9,504 |
| June 16, 2025 | 8.5 | 8.3 | 8.3 | 8.5 | 8.13 | 12,821 |
| June 13, 2025 | 8.34 | 8.37 | 8.37 | 8.44 | 8.07 | 19,377 |