7.62
-0.14(-1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.9 | 7.62 | 7.62 | 7.9 | 7.5 | 54,343 |
| January 13, 2026 | 7.94 | 7.76 | 7.76 | 7.95 | 7.76 | 35,906 |
| January 12, 2026 | 7.91 | 7.95 | 7.95 | 8.04 | 7.7 | 43,755 |
| January 09, 2026 | 8.19 | 7.9 | 7.9 | 8.19 | 7.89 | 61,910 |
| January 08, 2026 | 8.2 | 8 | 8 | 8.23 | 7.8 | 127,242 |
| January 07, 2026 | 8.38 | 8.14 | 8.14 | 8.38 | 8.02 | 182,196 |
| January 06, 2026 | 8.79 | 8.14 | 8.14 | 8.79 | 8.09 | 105,728 |
| January 05, 2026 | 8.42 | 8.5 | 8.5 | 8.63 | 8.4 | 64,600 |
| January 02, 2026 | 8.57 | 8.42 | 8.42 | 8.57 | 8.36 | 157,899 |
| January 01, 2026 | 8.3 | 8.43 | 8.43 | 8.51 | 8.26 | 110,259 |
| December 31, 2025 | 8.56 | 8.25 | 8.25 | 8.6 | 8.16 | 271,762 |
| December 30, 2025 | 8.5 | 8.45 | 8.45 | 8.7 | 8.11 | 72,083 |
| December 29, 2025 | 8.54 | 8.43 | 8.43 | 8.7 | 8.15 | 216,692 |
| December 26, 2025 | 8.41 | 8.52 | 8.52 | 8.69 | 8.41 | 30,407 |
| December 24, 2025 | 8.73 | 8.62 | 8.55 | 8.73 | 8.43 | 64,672 |
| December 23, 2025 | 8.73 | 8.6 | 8.6 | 8.73 | 8.31 | 27,718 |
| December 22, 2025 | 8.5 | 8.55 | 8.55 | 8.85 | 8.1 | 126,131 |
| December 19, 2025 | 8.61 | 8.49 | 8.49 | 8.87 | 8.42 | 83,037 |
| December 18, 2025 | 8.98 | 8.58 | 8.58 | 8.98 | 8.38 | 157,095 |
| December 17, 2025 | 8.89 | 8.93 | 8.93 | 9 | 8.73 | 150,053 |
| December 16, 2025 | 8.72 | 8.8 | 8.8 | 8.95 | 8.72 | 45,424 |
| December 15, 2025 | 8.99 | 8.89 | 8.89 | 9 | 8.5 | 107,241 |
| December 12, 2025 | 8.9 | 8.76 | 8.76 | 9.25 | 8.52 | 147,596 |
| December 11, 2025 | 8.85 | 8.84 | 8.84 | 8.9 | 8.52 | 38,420 |
| December 10, 2025 | 8.9 | 8.83 | 8.83 | 8.98 | 8.77 | 33,304 |
| December 09, 2025 | 8.85 | 8.75 | 8.75 | 8.9 | 8.4 | 47,440 |
| December 08, 2025 | 9.04 | 8.68 | 8.68 | 9.04 | 8.38 | 94,348 |
| December 05, 2025 | 9 | 9.04 | 9.04 | 9.15 | 8.85 | 47,851 |
| December 04, 2025 | 9.01 | 8.99 | 8.99 | 9.21 | 8.9 | 77,013 |
| December 03, 2025 | 9.12 | 9.1 | 9.1 | 9.33 | 9 | 50,611 |
| December 02, 2025 | 9.3 | 9.21 | 9.21 | 9.36 | 9.1 | 31,080 |
| December 01, 2025 | 9.41 | 9.28 | 9.28 | 9.41 | 9.11 | 46,678 |
| November 28, 2025 | 9.3 | 9.23 | 9.23 | 9.43 | 9.23 | 103,266 |
| November 27, 2025 | 9.5 | 9.34 | 9.34 | 9.5 | 9.32 | 29,496 |
| November 26, 2025 | 9.58 | 9.41 | 9.41 | 9.75 | 9.21 | 183,226 |
| November 25, 2025 | 9.63 | 9.41 | 9.41 | 9.63 | 9.28 | 56,508 |
| November 24, 2025 | 9.96 | 9.22 | 9.22 | 9.96 | 9.18 | 211,276 |
| November 21, 2025 | 9.1 | 9.34 | 9.34 | 10 | 8.25 | 1.38M |
| November 19, 2025 | 9.5 | 9.44 | 9.44 | 9.5 | 9.25 | 77,811 |
| November 18, 2025 | 9.33 | 9.3 | 9.3 | 9.9 | 9.25 | 268,215 |
| November 17, 2025 | 9.25 | 9.52 | 9.52 | 9.9 | 9.2 | 250,747 |
| November 14, 2025 | 9.3 | 9.14 | 9.14 | 9.5 | 8.69 | 98,644 |
| November 13, 2025 | 9.15 | 9.09 | 9.09 | 9.2 | 9.01 | 40,017 |
| November 12, 2025 | 9.48 | 9.14 | 9.14 | 9.48 | 9.05 | 75,809 |
| November 11, 2025 | 9.5 | 9.21 | 9.21 | 9.65 | 9.1 | 77,703 |
| November 10, 2025 | 9.3 | 9.5 | 9.5 | 9.65 | 9.2 | 59,499 |
| November 07, 2025 | 8.98 | 9.55 | 9.55 | 9.6 | 8.75 | 163,847 |
| November 06, 2025 | 9.45 | 8.98 | 8.98 | 9.56 | 8.88 | 237,742 |
| November 04, 2025 | 9.5 | 9.41 | 9.41 | 9.72 | 9.3 | 93,933 |
| November 03, 2025 | 9.75 | 9.4 | 9.4 | 9.77 | 9.25 | 215,283 |
| October 31, 2025 | 9.98 | 9.75 | 9.75 | 9.98 | 9.7 | 68,675 |
| October 30, 2025 | 9.7 | 9.88 | 9.88 | 10.04 | 9.7 | 35,703 |
| October 29, 2025 | 9.91 | 9.99 | 9.99 | 10.08 | 9.25 | 267,798 |
| October 28, 2025 | 10.2 | 9.91 | 9.91 | 10.2 | 9.87 | 95,290 |
| October 27, 2025 | 10.13 | 10.05 | 10.05 | 10.25 | 9.8 | 202,552 |
| October 24, 2025 | 10.03 | 10.13 | 10.13 | 10.24 | 9.73 | 197,729 |
| October 23, 2025 | 10.02 | 10.03 | 10.03 | 10.1 | 9.82 | 62,862 |
| October 21, 2025 | 9.7 | 9.99 | 9.99 | 10.37 | 9.7 | 92,166 |
| October 20, 2025 | 10.15 | 9.97 | 9.97 | 10.34 | 9.9 | 190,461 |
| October 17, 2025 | 10.39 | 10.15 | 10.15 | 10.39 | 10.05 | 28,502 |