8.73
-0.14(-1.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.88 | 8.73 | 8.73 | 9.03 | 8.61 | 355,584 |
| August 14, 2025 | 8.9 | 8.87 | 8.87 | 8.98 | 8.83 | 82,787 |
| August 13, 2025 | 9 | 8.9 | 8.9 | 9.12 | 8.81 | 211,284 |
| August 12, 2025 | 8.86 | 8.9 | 8.9 | 9.02 | 8.81 | 104,338 |
| August 11, 2025 | 8.89 | 8.86 | 8.86 | 8.99 | 8.73 | 221,943 |
| August 08, 2025 | 9 | 8.99 | 8.99 | 9.06 | 8.9 | 151,455 |
| August 07, 2025 | 9.18 | 8.99 | 8.99 | 9.18 | 8.95 | 246,003 |
| August 06, 2025 | 9.38 | 8.98 | 8.98 | 9.4 | 8.93 | 146,597 |
| August 05, 2025 | 9.12 | 9.18 | 9.18 | 9.33 | 9.1 | 89,151 |
| August 04, 2025 | 9.25 | 9.12 | 9.12 | 9.79 | 9.1 | 204,475 |
| August 01, 2025 | 9.24 | 9.21 | 9.21 | 9.35 | 9.16 | 146,341 |
| July 31, 2025 | 9.19 | 9.25 | 9.25 | 9.36 | 9.12 | 97,855 |
| July 30, 2025 | 9.16 | 9.3 | 9.3 | 9.39 | 9.16 | 218,304 |
| July 29, 2025 | 9.27 | 9.2 | 9.2 | 9.85 | 8.99 | 339,239 |
| July 28, 2025 | 9.4 | 9.27 | 9.27 | 9.42 | 9.2 | 141,942 |
| July 25, 2025 | 9.57 | 9.37 | 9.37 | 9.57 | 9.33 | 208,489 |
| July 24, 2025 | 9.5 | 9.45 | 9.45 | 9.6 | 9.4 | 286,154 |
| July 23, 2025 | 9.72 | 9.51 | 9.51 | 9.73 | 9.45 | 209,465 |
| July 22, 2025 | 9.68 | 9.57 | 9.57 | 9.82 | 9.54 | 130,294 |
| July 21, 2025 | 9.77 | 9.63 | 9.63 | 9.86 | 9.6 | 250,617 |
| July 18, 2025 | 9.86 | 9.77 | 9.77 | 10 | 9.71 | 188,177 |
| July 17, 2025 | 9.97 | 9.84 | 9.84 | 10.02 | 9.81 | 238,005 |
| July 16, 2025 | 9.87 | 9.89 | 9.89 | 10 | 9.8 | 292,744 |
| July 15, 2025 | 9.91 | 9.8 | 9.8 | 9.95 | 9.75 | 173,132 |
| July 14, 2025 | 9.73 | 9.76 | 9.76 | 9.82 | 9.6 | 242,795 |
| July 11, 2025 | 9.83 | 9.72 | 9.72 | 9.88 | 9.69 | 187,846 |
| July 10, 2025 | 9.76 | 9.78 | 9.78 | 9.94 | 9.72 | 244,738 |
| July 09, 2025 | 9.93 | 9.76 | 9.76 | 9.97 | 9.5 | 1.33M |
| July 08, 2025 | 9.95 | 9.85 | 9.85 | 9.97 | 9.82 | 190,164 |
| July 07, 2025 | 9.9 | 9.89 | 9.89 | 10.19 | 9.86 | 487,566 |
| July 04, 2025 | 9.93 | 9.9 | 9.9 | 10 | 9.78 | 276,709 |
| July 03, 2025 | 10.05 | 9.92 | 9.92 | 10.05 | 9.86 | 242,680 |
| July 02, 2025 | 10.02 | 9.94 | 9.94 | 10.09 | 9.89 | 249,600 |
| July 01, 2025 | 9.82 | 9.96 | 9.96 | 10.11 | 9.82 | 321,921 |
| June 30, 2025 | 10.02 | 9.9 | 9.9 | 10.14 | 9.71 | 568,117 |
| June 27, 2025 | 9.92 | 10 | 10 | 10.16 | 9.88 | 682,242 |
| June 26, 2025 | 10.01 | 9.88 | 9.88 | 10.09 | 9.78 | 307,309 |
| June 25, 2025 | 9.6 | 10.02 | 10.02 | 10.15 | 9.54 | 684,331 |
| June 24, 2025 | 9.47 | 9.57 | 9.57 | 9.66 | 9.47 | 308,302 |
| June 23, 2025 | 9.31 | 9.38 | 9.38 | 9.47 | 9.22 | 283,336 |
| June 20, 2025 | 9.37 | 9.37 | 9.37 | 9.54 | 9.3 | 841,348 |
| June 19, 2025 | 9.75 | 9.32 | 9.32 | 9.9 | 9.12 | 735,316 |
| June 18, 2025 | 9.97 | 9.8 | 9.8 | 9.99 | 9.75 | 360,748 |
| June 17, 2025 | 10.09 | 9.89 | 9.89 | 10.2 | 9.85 | 287,690 |
| June 16, 2025 | 10.04 | 9.96 | 9.96 | 10.34 | 9.72 | 659,859 |
| June 13, 2025 | 10.01 | 10.16 | 10.16 | 10.4 | 9.94 | 856,636 |
| June 12, 2025 | 10.6 | 10.3 | 10.3 | 10.76 | 10.27 | 510,613 |
| June 11, 2025 | 10.31 | 10.6 | 10.6 | 11.08 | 10.31 | 1.81M |
| June 10, 2025 | 10.33 | 10.39 | 10.39 | 10.71 | 10.25 | 734,215 |
| June 09, 2025 | 10.17 | 10.25 | 10.25 | 10.42 | 10.13 | 464,373 |
| June 06, 2025 | 10.24 | 10.12 | 10.12 | 10.44 | 10.1 | 592,603 |
| June 05, 2025 | 10.13 | 10.16 | 10.16 | 10.62 | 10.1 | 1.13M |
| June 04, 2025 | 10.02 | 10.01 | 10.01 | 10.12 | 9.76 | 385,108 |
| June 03, 2025 | 9.92 | 9.83 | 9.83 | 10.1 | 9.81 | 385,449 |
| June 02, 2025 | 9.8 | 9.97 | 9.97 | 10.1 | 9.69 | 547,765 |
| May 30, 2025 | 9.95 | 9.75 | 9.75 | 9.95 | 9.66 | 356,015 |
| May 29, 2025 | 9.97 | 9.81 | 9.81 | 9.97 | 9.73 | 414,682 |
| May 28, 2025 | 9.91 | 9.8 | 9.8 | 10.08 | 9.59 | 823,948 |
| May 27, 2025 | 9.8 | 9.97 | 9.97 | 10.09 | 9.8 | 335,410 |
| May 26, 2025 | 10.09 | 9.99 | 9.99 | 10.26 | 9.93 | 404,983 |