8.03
+0.09(+1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.98 | 8 | 8 | 8.09 | 7.92 | 1.74M |
| December 04, 2025 | 7.85 | 7.94 | 7.94 | 7.99 | 7.85 | 1.3M |
| December 03, 2025 | 8.05 | 7.98 | 7.98 | 8.05 | 7.9 | 1.46M |
| December 02, 2025 | 8.15 | 8.01 | 8.01 | 8.15 | 8 | 1.38M |
| December 01, 2025 | 8.14 | 8.12 | 8.12 | 8.21 | 8.01 | 2.3M |
| November 28, 2025 | 8.3 | 8.11 | 8.11 | 8.3 | 8.06 | 1.21M |
| November 27, 2025 | 8.25 | 8.11 | 8.11 | 8.25 | 8.02 | 1.48M |
| November 26, 2025 | 7.88 | 8.06 | 8.06 | 8.15 | 7.88 | 1.18M |
| November 25, 2025 | 8.07 | 7.93 | 7.93 | 8.07 | 7.88 | 2.28M |
| November 24, 2025 | 8.23 | 7.97 | 7.97 | 8.23 | 7.9 | 3.1M |
| November 21, 2025 | 8.14 | 8.12 | 8.12 | 8.19 | 8.07 | 1.25M |
| November 19, 2025 | 8.16 | 8.14 | 8.14 | 8.28 | 8.02 | 3.13M |
| November 18, 2025 | 8.4 | 8.23 | 8.23 | 8.45 | 8.2 | 2M |
| November 17, 2025 | 8.59 | 8.23 | 8.23 | 8.65 | 8 | 4.19M |
| November 14, 2025 | 8.75 | 8.59 | 8.59 | 8.75 | 8.46 | 1.76M |
| November 13, 2025 | 8.25 | 8.71 | 8.71 | 8.85 | 8.2 | 5.7M |
| November 12, 2025 | 8.16 | 8.21 | 8.21 | 8.32 | 8.15 | 1.8M |
| November 11, 2025 | 8.3 | 8.16 | 8.16 | 8.38 | 8.12 | 3.12M |
| November 10, 2025 | 8.4 | 8.26 | 8.26 | 8.49 | 8.2 | 2.14M |
| November 07, 2025 | 8.28 | 8.49 | 8.49 | 8.56 | 8.15 | 3.65M |
| November 06, 2025 | 8.6 | 8.32 | 8.32 | 8.6 | 8.28 | 2.23M |
| November 04, 2025 | 8.65 | 8.51 | 8.51 | 8.7 | 8.45 | 2.47M |
| November 03, 2025 | 8.83 | 8.65 | 8.65 | 8.83 | 8.6 | 2.01M |
| October 31, 2025 | 8.83 | 8.78 | 8.78 | 8.83 | 8.71 | 1.23M |
| October 30, 2025 | 8.97 | 8.83 | 8.83 | 9.03 | 8.75 | 4.02M |
| October 29, 2025 | 8.85 | 8.93 | 8.93 | 9 | 8.72 | 3.51M |
| October 28, 2025 | 9.2 | 8.95 | 8.95 | 9.2 | 8.86 | 4.48M |
| October 27, 2025 | 9.12 | 9.14 | 9.14 | 9.64 | 8.9 | 28.12M |
| October 24, 2025 | 8.9 | 8.77 | 8.77 | 9.1 | 8.52 | 8.79M |
| October 23, 2025 | 8.4 | 8.58 | 8.58 | 8.88 | 8.34 | 7.66M |
| October 21, 2025 | 8.36 | 8.37 | 8.37 | 8.45 | 8.35 | 653,251 |
| October 20, 2025 | 8.36 | 8.37 | 8.37 | 8.45 | 8.16 | 2.26M |
| October 17, 2025 | 8.3 | 8.22 | 8.22 | 8.33 | 8.15 | 2.12M |
| October 16, 2025 | 8.2 | 8.25 | 8.25 | 8.27 | 8.17 | 1.25M |
| October 15, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8.08 | 1.28M |
| October 14, 2025 | 8.1 | 8.09 | 8.09 | 8.15 | 8.06 | 3.85M |
| October 13, 2025 | 8.33 | 8.09 | 8.09 | 8.33 | 8.01 | 2.99M |
| October 10, 2025 | 8.19 | 8.2 | 8.2 | 8.43 | 8.15 | 2.19M |
| October 09, 2025 | 8.3 | 8.18 | 8.18 | 8.36 | 8.13 | 1.46M |
| October 08, 2025 | 8.16 | 8.26 | 8.26 | 8.66 | 8.07 | 4.83M |
| October 07, 2025 | 8 | 8.08 | 8.08 | 8.14 | 7.99 | 1.86M |
| October 06, 2025 | 8.2 | 8.06 | 8.06 | 8.22 | 7.99 | 3.57M |
| October 03, 2025 | 8.17 | 8.17 | 8.17 | 8.22 | 8.05 | 2.75M |
| October 01, 2025 | 8.18 | 8.13 | 8.13 | 8.2 | 8.02 | 1.99M |
| September 30, 2025 | 8.29 | 8.11 | 8.11 | 8.29 | 8.05 | 1.85M |
| September 29, 2025 | 8.32 | 8.2 | 8.2 | 8.32 | 8.03 | 3.44M |
| September 26, 2025 | 8.34 | 8.18 | 8.18 | 8.37 | 8.15 | 3.98M |
| September 25, 2025 | 8.45 | 8.29 | 8.29 | 8.59 | 8.26 | 4.02M |
| September 24, 2025 | 8.45 | 8.41 | 8.41 | 8.64 | 8.38 | 3.38M |
| September 23, 2025 | 8.73 | 8.53 | 8.53 | 8.73 | 8.48 | 4.01M |
| September 22, 2025 | 8.76 | 8.74 | 8.74 | 8.82 | 8.69 | 4.88M |
| September 19, 2025 | 9.35 | 8.95 | 8.95 | 9.45 | 8.88 | 26.07M |
| September 18, 2025 | 9.49 | 9.35 | 9.35 | 9.56 | 9.3 | 1.57M |
| September 17, 2025 | 9.38 | 9.46 | 9.46 | 9.77 | 9.35 | 5.53M |
| September 16, 2025 | 9.27 | 9.34 | 9.34 | 9.49 | 9.21 | 2.34M |
| September 15, 2025 | 9.2 | 9.23 | 9.23 | 9.37 | 9.05 | 2.82M |
| September 12, 2025 | 9 | 9.22 | 9.22 | 9.41 | 8.99 | 3.67M |
| September 11, 2025 | 8.89 | 9 | 9 | 9.12 | 8.79 | 2.74M |
| September 10, 2025 | 9.15 | 8.88 | 8.88 | 9.18 | 8.85 | 2.26M |
| September 09, 2025 | 8.99 | 9.02 | 9.02 | 9.37 | 8.92 | 3.39M |