6.21
+0.03(+0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.23 | 6.18 | 6.18 | 6.44 | 6.1 | 35,717 |
| September 04, 2025 | 6.35 | 6.26 | 6.26 | 6.43 | 5.97 | 54,483 |
| September 03, 2025 | 6.36 | 6.16 | 6.16 | 6.36 | 6.05 | 20,536 |
| September 02, 2025 | 6.53 | 6.16 | 6.16 | 6.53 | 6.02 | 65,179 |
| September 01, 2025 | 6.27 | 6.31 | 6.31 | 6.45 | 6.02 | 30,911 |
| August 29, 2025 | 6.57 | 6.26 | 6.26 | 6.74 | 6.2 | 37,548 |
| August 28, 2025 | 6.71 | 6.44 | 6.44 | 6.72 | 6.37 | 27,293 |
| August 26, 2025 | 6.78 | 6.71 | 6.71 | 6.78 | 6.53 | 21,463 |
| August 25, 2025 | 6.8 | 6.66 | 6.66 | 6.8 | 6.54 | 16,459 |
| August 22, 2025 | 7.22 | 6.57 | 6.57 | 7.22 | 6.56 | 104,623 |
| August 21, 2025 | 6.32 | 6.88 | 6.88 | 6.88 | 6.32 | 75,581 |
| August 20, 2025 | 6.78 | 6.56 | 6.56 | 6.89 | 6.52 | 55,459 |
| August 19, 2025 | 7.1 | 6.78 | 6.78 | 7.13 | 6.56 | 85,138 |
| August 18, 2025 | 6.75 | 6.84 | 6.84 | 6.88 | 6.61 | 23,307 |
| August 14, 2025 | 6.99 | 6.57 | 6.57 | 6.99 | 6.54 | 39,807 |
| August 13, 2025 | 6.9 | 6.89 | 6.89 | 7.27 | 6.69 | 62,539 |
| August 12, 2025 | 6.99 | 7.05 | 7.05 | 7.29 | 6.98 | 27,083 |
| August 11, 2025 | 7.14 | 6.99 | 6.99 | 7.14 | 6.63 | 19,313 |
| August 08, 2025 | 7.03 | 6.8 | 6.8 | 7.03 | 6.72 | 24,087 |
| August 07, 2025 | 7.31 | 7.03 | 7.03 | 7.31 | 6.75 | 18,862 |
| August 06, 2025 | 7.11 | 7.08 | 7.08 | 7.36 | 6.99 | 17,767 |
| August 05, 2025 | 7.14 | 7.11 | 7.11 | 7.45 | 6.78 | 116,336 |
| August 04, 2025 | 7.08 | 7.14 | 7.14 | 7.43 | 7 | 70,557 |
| August 01, 2025 | 7.48 | 7.11 | 7.11 | 7.48 | 7.11 | 163,837 |
| July 31, 2025 | 7.48 | 7.48 | 7.48 | 7.79 | 7.48 | 68,844 |
| July 30, 2025 | 7.92 | 7.88 | 7.88 | 7.95 | 7.62 | 71,876 |
| July 29, 2025 | 7.48 | 7.58 | 7.58 | 7.58 | 7 | 53,236 |
| July 28, 2025 | 7.28 | 7.22 | 7.22 | 7.28 | 6.8 | 51,479 |
| July 25, 2025 | 7.3 | 6.94 | 6.94 | 7.38 | 6.86 | 59,248 |
| July 24, 2025 | 7.38 | 7.23 | 7.23 | 7.6 | 7 | 43,713 |
| July 23, 2025 | 7.54 | 7.29 | 7.29 | 7.83 | 7.16 | 118,813 |
| July 22, 2025 | 7.75 | 7.54 | 7.54 | 8 | 7.43 | 52,852 |
| July 21, 2025 | 8.17 | 7.79 | 7.79 | 8.48 | 7.75 | 105,425 |
| July 18, 2025 | 8.8 | 8.16 | 8.16 | 8.89 | 8.16 | 27,112 |
| July 17, 2025 | 9.29 | 8.59 | 8.59 | 9.32 | 8.43 | 230,761 |
| July 16, 2025 | 8.87 | 8.88 | 8.88 | 8.88 | 8.6 | 103,008 |
| July 15, 2025 | 8.09 | 8.46 | 8.46 | 8.48 | 8.08 | 92,602 |
| July 14, 2025 | 8.05 | 8.08 | 8.08 | 8.09 | 7.6 | 97,585 |
| July 11, 2025 | 7.7 | 7.71 | 7.71 | 7.71 | 7.7 | 59,885 |
| July 10, 2025 | 7.43 | 7.56 | 7.56 | 7.56 | 7.43 | 26,811 |
| July 09, 2025 | 7.29 | 7.43 | 7.43 | 7.43 | 7.29 | 7,546 |
| July 08, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 8,658 |
| July 07, 2025 | 7.9 | 7.59 | 7.59 | 7.9 | 7.59 | 32,348 |
| July 04, 2025 | 7.6 | 7.75 | 7.75 | 7.75 | 7.6 | 23,150 |
| July 03, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 8,480 |
| July 02, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 31,901 |
| July 01, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 54,917 |
| June 30, 2025 | 7.04 | 7.18 | 7.18 | 7.18 | 7.04 | 14,941 |
| June 27, 2025 | 7.09 | 7.04 | 7.04 | 7.2 | 7.04 | 40,234 |
| June 26, 2025 | 7.21 | 7.06 | 7.06 | 7.21 | 7.06 | 16,096 |
| June 25, 2025 | 7.2 | 7.21 | 7.21 | 7.24 | 7.2 | 11,429 |
| June 24, 2025 | 7.49 | 7.2 | 7.2 | 7.49 | 7.2 | 54,346 |
| June 23, 2025 | 7.35 | 7.35 | 7.35 | 7.37 | 7.35 | 13,539 |
| June 20, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 428 |
| June 19, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 21,197 |
| June 18, 2025 | 7.56 | 7.83 | 7.83 | 7.83 | 7.56 | 46,023 |
| June 17, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 11,007 |
| June 16, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 16,337 |
| June 13, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8,064 |
| June 12, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 10,068 |