7.39
+0.34(+4.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.18 | 7.39 | 7.39 | 7.4 | 7.1 | 4.1M |
| August 21, 2025 | 7.14 | 7.05 | 7.05 | 7.19 | 7 | 1.82M |
| August 20, 2025 | 7.17 | 7.09 | 7.09 | 7.17 | 7.02 | 1.6M |
| August 19, 2025 | 7.22 | 7.11 | 7.11 | 7.29 | 7.06 | 1.16M |
| August 18, 2025 | 6.96 | 7.18 | 7.18 | 7.25 | 6.96 | 1.57M |
| August 14, 2025 | 7.2 | 7.03 | 7.03 | 7.35 | 7.03 | 2.32M |
| August 13, 2025 | 7.69 | 7.39 | 7.39 | 7.77 | 7.25 | 2.19M |
| August 12, 2025 | 7.53 | 7.61 | 7.61 | 7.61 | 7.53 | 1.76M |
| August 11, 2025 | 6.92 | 7.25 | 7.25 | 7.25 | 6.92 | 1.63M |
| August 08, 2025 | 6.99 | 6.91 | 6.91 | 7.02 | 6.86 | 827,545 |
| August 07, 2025 | 7 | 6.93 | 6.93 | 7.07 | 6.7 | 1.87M |
| August 06, 2025 | 7.07 | 6.98 | 6.98 | 7.13 | 6.95 | 1.64M |
| August 05, 2025 | 7.1 | 7.06 | 7.06 | 7.21 | 6.98 | 1.35M |
| August 04, 2025 | 7.13 | 7.1 | 7.1 | 7.24 | 6.96 | 1.42M |
| August 01, 2025 | 7.33 | 7.13 | 7.13 | 7.33 | 7 | 1.73M |
| July 31, 2025 | 7.31 | 7.23 | 7.23 | 7.5 | 7.07 | 1.25M |
| July 30, 2025 | 7.58 | 7.36 | 7.36 | 7.69 | 7.16 | 2.22M |
| July 29, 2025 | 7.19 | 7.43 | 7.43 | 7.43 | 6.78 | 2.11M |
| July 28, 2025 | 7.36 | 7.08 | 7.08 | 7.48 | 7.02 | 2.49M |
| July 25, 2025 | 7.67 | 7.39 | 7.39 | 7.71 | 7.34 | 1.45M |
| July 24, 2025 | 7.76 | 7.68 | 7.68 | 7.87 | 7.6 | 1.27M |
| July 23, 2025 | 7.74 | 7.7 | 7.7 | 7.8 | 7.59 | 1.68M |
| July 22, 2025 | 8 | 7.65 | 7.65 | 8 | 7.6 | 2.07M |
| July 21, 2025 | 8.08 | 7.82 | 7.82 | 8.08 | 7.75 | 1.6M |
| July 18, 2025 | 8.13 | 7.95 | 7.95 | 8.13 | 7.87 | 1.13M |
| July 17, 2025 | 8.09 | 8.02 | 8.02 | 8.17 | 8 | 1.03M |
| July 16, 2025 | 7.99 | 7.97 | 7.97 | 8.15 | 7.95 | 1.18M |
| July 15, 2025 | 7.98 | 7.93 | 7.93 | 8.1 | 7.85 | 1.85M |
| July 14, 2025 | 8.15 | 7.95 | 7.95 | 8.16 | 7.76 | 2.03M |
| July 11, 2025 | 8.12 | 8.06 | 8.06 | 8.16 | 8 | 2.12M |
| July 10, 2025 | 8.14 | 8.12 | 8.12 | 8.35 | 8.02 | 1.97M |
| July 09, 2025 | 8.13 | 8.11 | 8.11 | 8.18 | 8 | 1.93M |
| July 08, 2025 | 8.11 | 8.12 | 8.12 | 8.25 | 8.02 | 1.26M |
| July 07, 2025 | 8.23 | 8.12 | 8.12 | 8.23 | 7.95 | 1.95M |
| July 04, 2025 | 8.3 | 8.21 | 8.21 | 8.39 | 8.01 | 1.7M |
| July 03, 2025 | 8.4 | 8.38 | 8.38 | 8.5 | 8.06 | 2.25M |
| July 02, 2025 | 8.67 | 8.43 | 8.43 | 8.67 | 8.34 | 2.32M |
| July 01, 2025 | 8.68 | 8.61 | 8.61 | 8.82 | 8.5 | 4.2M |
| June 30, 2025 | 8.55 | 8.61 | 8.61 | 8.8 | 8.55 | 3.2M |
| June 27, 2025 | 8.33 | 8.53 | 8.53 | 8.75 | 8.25 | 4.84M |
| June 26, 2025 | 9.06 | 8.62 | 8.62 | 9.43 | 8.6 | 7.44M |
| June 25, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.64 | 5.88M |
| June 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 863,358 |
| June 23, 2025 | 7.75 | 8.22 | 8.22 | 8.22 | 7.71 | 3M |
| June 20, 2025 | 7.6 | 7.83 | 7.83 | 8.19 | 7.52 | 11.48M |
| June 19, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 3.53M |
| June 18, 2025 | 8.34 | 8.34 | 8.34 | 8.68 | 8.34 | 14.48M |
| June 17, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 2.26M |
| June 16, 2025 | 9.25 | 9.25 | 9.25 | 9.48 | 9.25 | 11.88M |
| June 13, 2025 | 9.51 | 9.74 | 9.74 | 10.5 | 9.51 | 27.69M |
| June 12, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 3.19M |
| June 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.54M |
| June 10, 2025 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 1.53M |
| June 09, 2025 | 8.53 | 8.67 | 8.67 | 8.67 | 8.46 | 2.49M |
| June 06, 2025 | 8.23 | 8.26 | 8.26 | 8.26 | 8.1 | 4.35M |
| June 05, 2025 | 7.82 | 7.87 | 7.87 | 7.87 | 7.75 | 3.17M |
| June 04, 2025 | 7.4 | 7.5 | 7.5 | 7.5 | 7.17 | 5.88M |
| June 03, 2025 | 6.97 | 7.15 | 7.15 | 7.15 | 6.96 | 5.09M |
| June 02, 2025 | 6.49 | 6.81 | 6.81 | 6.81 | 6.44 | 3.73M |
| May 30, 2025 | 6.4 | 6.49 | 6.49 | 6.54 | 6.3 | 3.27M |