6.84
+0.27(+4.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 13,928 |
| June 10, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 29,212 |
| June 09, 2025 | 8.85 | 8.71 | 8.71 | 8.85 | 8.71 | 58,712 |
| June 06, 2025 | 8.48 | 8.68 | 8.68 | 8.69 | 8.32 | 74,267 |
| June 05, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.07 | 68,823 |
| June 04, 2025 | 7.52 | 7.89 | 7.89 | 7.89 | 7.52 | 32,247 |
| June 03, 2025 | 7.43 | 7.52 | 7.52 | 7.52 | 7.07 | 112,035 |
| June 02, 2025 | 6.48 | 7.17 | 7.17 | 7.17 | 6.48 | 28,739 |
| May 30, 2025 | 6.85 | 6.83 | 6.83 | 7.12 | 6.76 | 62,600 |
| May 29, 2025 | 7.6 | 7.12 | 7.12 | 7.6 | 7 | 107,160 |
| May 28, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 11,341 |
| May 27, 2025 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 3,100 |
| May 26, 2025 | 6.27 | 6.58 | 6.58 | 6.58 | 6.27 | 27,484 |