7.10
-0.35(-4.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.32 | 7.1 | 7.1 | 7.35 | 7.09 | 2.32M |
| September 25, 2025 | 7.1 | 7.45 | 7.45 | 7.46 | 7.06 | 6.12M |
| September 24, 2025 | 7.14 | 7.11 | 7.11 | 7.3 | 7.05 | 2.05M |
| September 23, 2025 | 7.27 | 7.14 | 7.14 | 7.33 | 7.1 | 1.94M |
| September 22, 2025 | 7.54 | 7.35 | 7.35 | 7.58 | 7.26 | 4.26M |
| September 19, 2025 | 7.49 | 7.65 | 7.65 | 7.66 | 7.02 | 8.7M |
| September 18, 2025 | 6.96 | 7.3 | 7.3 | 7.3 | 6.9 | 5.51M |
| September 17, 2025 | 6.93 | 6.96 | 6.96 | 7.03 | 6.85 | 1.66M |
| September 16, 2025 | 6.97 | 6.91 | 6.91 | 7.07 | 6.81 | 2.36M |
| September 15, 2025 | 6.94 | 6.94 | 6.94 | 7.04 | 6.9 | 2.92M |
| September 12, 2025 | 6.85 | 6.9 | 6.9 | 7 | 6.81 | 2.86M |
| September 11, 2025 | 6.94 | 6.81 | 6.81 | 6.94 | 6.76 | 1.25M |
| September 10, 2025 | 6.85 | 6.81 | 6.81 | 6.98 | 6.74 | 2.23M |
| September 09, 2025 | 6.99 | 6.85 | 6.85 | 7 | 6.76 | 1.94M |
| September 08, 2025 | 6.96 | 6.93 | 6.93 | 7.09 | 6.85 | 1.07M |
| September 05, 2025 | 7 | 6.94 | 6.94 | 7.05 | 6.85 | 2.06M |
| September 04, 2025 | 7.09 | 6.9 | 6.9 | 7.09 | 6.86 | 1.74M |
| September 03, 2025 | 7.17 | 6.98 | 6.98 | 7.17 | 6.9 | 2.78M |
| September 02, 2025 | 7.08 | 7 | 7 | 7.18 | 6.99 | 2.22M |
| September 01, 2025 | 7.1 | 7.01 | 7.01 | 7.38 | 6.99 | 3.32M |
| August 29, 2025 | 6.95 | 7.11 | 7.11 | 7.25 | 6.86 | 2.8M |
| August 28, 2025 | 6.9 | 6.91 | 6.91 | 7 | 6.68 | 1.73M |
| August 26, 2025 | 7.11 | 7.04 | 7.04 | 7.17 | 6.95 | 1.71M |
| August 25, 2025 | 7.35 | 7.2 | 7.2 | 7.37 | 7.1 | 1.66M |
| 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 |