6.51
+0.01(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.65 | 6.51 | 6.51 | 6.67 | 6.45 | 179,708 |
| December 04, 2025 | 6.79 | 6.5 | 6.5 | 6.79 | 6.46 | 242,005 |
| December 03, 2025 | 6.77 | 6.72 | 6.72 | 6.77 | 6.62 | 216,555 |
| December 02, 2025 | 6.92 | 6.68 | 6.68 | 6.92 | 6.65 | 250,877 |
| December 01, 2025 | 6.78 | 6.81 | 6.81 | 6.93 | 6.7 | 315,845 |
| November 28, 2025 | 6.54 | 6.68 | 6.68 | 6.78 | 6.54 | 188,876 |
| November 27, 2025 | 6.65 | 6.64 | 6.64 | 6.88 | 6.6 | 256,082 |
| November 26, 2025 | 6.59 | 6.68 | 6.68 | 7.72 | 6.59 | 626,135 |
| November 25, 2025 | 6.71 | 6.57 | 6.57 | 6.82 | 6.51 | 329,274 |
| November 24, 2025 | 6.98 | 6.74 | 6.74 | 7.12 | 6.65 | 359,826 |
| November 21, 2025 | 6.74 | 7.05 | 7.05 | 7.8 | 6.64 | 479,107 |
| November 19, 2025 | 6.97 | 6.81 | 6.81 | 6.98 | 6.75 | 488,809 |
| November 18, 2025 | 7.1 | 6.93 | 6.93 | 7.1 | 6.85 | 130,016 |
| November 17, 2025 | 7.1 | 6.97 | 6.97 | 7.16 | 6.92 | 459,543 |
| November 14, 2025 | 7.02 | 7.06 | 7.06 | 7.16 | 6.95 | 186,861 |
| November 13, 2025 | 7.01 | 6.99 | 6.99 | 7.25 | 6.95 | 990,212 |
| November 12, 2025 | 7.25 | 7.01 | 7.01 | 7.66 | 6.82 | 1.7M |
| November 11, 2025 | 7.74 | 7.12 | 7.12 | 7.74 | 7.05 | 875,308 |
| November 10, 2025 | 7.64 | 7.59 | 7.59 | 7.74 | 7.52 | 303,498 |
| November 07, 2025 | 7.63 | 7.64 | 7.64 | 7.78 | 7.52 | 193,150 |
| November 06, 2025 | 7.95 | 7.63 | 7.63 | 8 | 7.6 | 256,593 |
| November 04, 2025 | 8.36 | 7.81 | 7.81 | 8.36 | 7.68 | 545,736 |
| November 03, 2025 | 8.36 | 7.81 | 7.81 | 8.36 | 7.68 | 545,736 |
| November 02, 2025 | 7.94 | 8.22 | 8.22 | 9.15 | 7.76 | 284,785 |
| October 31, 2025 | 7.84 | 7.94 | 7.94 | 8.09 | 7.75 | 363,009 |
| October 30, 2025 | 7.84 | 7.94 | 7.94 | 8.09 | 7.75 | 369,260 |
| October 29, 2025 | 7.92 | 7.96 | 7.96 | 8.13 | 7.82 | 177,951 |
| October 28, 2025 | 8.1 | 7.96 | 7.96 | 8.22 | 7.8 | 364,746 |
| October 27, 2025 | 8.23 | 8.1 | 8.1 | 8.4 | 8.01 | 215,015 |
| October 24, 2025 | 8.2 | 8.1 | 8.1 | 8.2 | 8.05 | 90,447 |
| October 23, 2025 | 8.42 | 8.14 | 8.14 | 8.42 | 8.1 | 245,587 |
| October 21, 2025 | 8.44 | 8.09 | 8.09 | 8.45 | 7.91 | 114,983 |
| October 20, 2025 | 8.29 | 8.13 | 8.13 | 8.29 | 8.06 | 154,932 |
| October 17, 2025 | 8.42 | 8 | 8 | 8.54 | 7.93 | 757,665 |
| October 16, 2025 | 8.67 | 8.41 | 8.41 | 8.86 | 8.34 | 252,554 |
| October 15, 2025 | 8.59 | 8.5 | 8.5 | 8.69 | 8.43 | 165,836 |
| October 14, 2025 | 8.93 | 8.33 | 8.33 | 8.96 | 8.01 | 427,434 |
| October 13, 2025 | 8.93 | 8.93 | 8.93 | 9.1 | 8.9 | 652,139 |
| October 10, 2025 | 8.1 | 8.91 | 8.91 | 9.49 | 7.86 | 1.9M |
| October 09, 2025 | 8.06 | 7.92 | 7.92 | 8.09 | 7.85 | 377,330 |
| October 08, 2025 | 8.27 | 8.03 | 8.03 | 8.34 | 8 | 321,627 |
| October 07, 2025 | 8.48 | 8.26 | 8.26 | 8.48 | 8.24 | 299,363 |
| October 06, 2025 | 8.6 | 8.44 | 8.44 | 8.6 | 8.34 | 250,177 |
| October 03, 2025 | 8.5 | 8.43 | 8.43 | 8.55 | 8.34 | 253,953 |
| October 01, 2025 | 8.52 | 8.48 | 8.48 | 8.58 | 8.41 | 157,684 |
| September 30, 2025 | 8.75 | 8.56 | 8.56 | 8.93 | 8.5 | 113,547 |
| September 29, 2025 | 9.39 | 8.59 | 8.59 | 9.39 | 8.55 | 324,658 |
| September 26, 2025 | 8.76 | 8.6 | 8.6 | 9 | 8.48 | 240,818 |
| September 25, 2025 | 9.09 | 8.55 | 8.55 | 9.09 | 8.48 | 508,090 |
| September 24, 2025 | 8.99 | 8.91 | 8.91 | 8.99 | 8.84 | 79,238 |
| September 23, 2025 | 8.75 | 8.88 | 8.88 | 9.1 | 8.75 | 223,823 |
| September 22, 2025 | 9.05 | 8.74 | 8.74 | 9.34 | 8.7 | 465,741 |
| September 19, 2025 | 9.01 | 9.01 | 9.01 | 9.1 | 8.96 | 208,069 |
| September 18, 2025 | 9.04 | 9.01 | 9.01 | 9.14 | 8.86 | 143,644 |
| September 17, 2025 | 9.2 | 9.01 | 9.01 | 9.2 | 8.95 | 187,791 |
| September 16, 2025 | 9.02 | 9.01 | 9.01 | 9.15 | 8.95 | 211,811 |
| September 15, 2025 | 9 | 8.96 | 8.96 | 9.05 | 8.87 | 239,758 |
| September 12, 2025 | 9.23 | 8.71 | 8.71 | 9.23 | 8.49 | 266,918 |
| September 11, 2025 | 9.26 | 9.04 | 9.04 | 9.31 | 8.89 | 268,835 |
| September 10, 2025 | 9.17 | 9.09 | 9.09 | 9.25 | 9.05 | 193,337 |