7.71
-0.11(-1.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.8 | 7.71 | 7.71 | 7.82 | 7.67 | 299,604 |
| November 06, 2025 | 7.87 | 7.82 | 7.82 | 7.9 | 7.73 | 468,782 |
| November 04, 2025 | 7.93 | 7.87 | 7.87 | 7.95 | 7.83 | 191,779 |
| November 03, 2025 | 7.98 | 7.94 | 7.94 | 8.07 | 7.89 | 325,589 |
| October 31, 2025 | 8 | 7.98 | 7.98 | 8.09 | 7.7 | 548,184 |
| October 30, 2025 | 8.01 | 8.05 | 8.05 | 8.09 | 7.99 | 210,269 |
| October 29, 2025 | 8.09 | 8.01 | 8.01 | 8.09 | 7.92 | 373,474 |
| October 28, 2025 | 7.97 | 8.03 | 8.03 | 8.05 | 7.97 | 201,299 |
| October 27, 2025 | 8.1 | 7.96 | 7.96 | 8.1 | 7.9 | 423,129 |
| October 24, 2025 | 8.11 | 8.07 | 8.07 | 8.12 | 8.01 | 198,823 |
| October 23, 2025 | 8.06 | 8.04 | 8.04 | 8.22 | 8.01 | 451,198 |
| October 21, 2025 | 8.1 | 8.06 | 8.06 | 8.2 | 7.9 | 111,068 |
| October 20, 2025 | 7.93 | 8 | 8 | 8.06 | 7.9 | 196,865 |
| October 17, 2025 | 8.03 | 7.93 | 7.93 | 8.07 | 7.81 | 398,139 |
| October 16, 2025 | 8.06 | 8.03 | 8.03 | 8.14 | 8.01 | 285,225 |
| October 15, 2025 | 8.17 | 8.06 | 8.06 | 8.17 | 8.06 | 102,822 |
| October 14, 2025 | 8.2 | 8.08 | 8.08 | 8.32 | 8.04 | 186,722 |
| October 13, 2025 | 8.23 | 8.19 | 8.19 | 8.28 | 8.1 | 170,324 |
| October 10, 2025 | 8.37 | 8.22 | 8.22 | 8.39 | 8.17 | 277,906 |
| October 09, 2025 | 8.5 | 8.31 | 8.31 | 8.5 | 8.28 | 329,720 |
| October 08, 2025 | 8.39 | 8.3 | 8.3 | 8.46 | 8.21 | 360,811 |
| October 07, 2025 | 8.35 | 8.27 | 8.27 | 8.38 | 8.15 | 395,239 |
| October 06, 2025 | 8.04 | 8.19 | 8.19 | 8.45 | 8 | 399,004 |
| October 03, 2025 | 8.14 | 8.06 | 8.06 | 8.14 | 8 | 254,900 |
| October 01, 2025 | 7.99 | 8.07 | 8.07 | 8.1 | 7.93 | 217,230 |
| September 30, 2025 | 8.08 | 7.94 | 7.94 | 8.08 | 7.9 | 184,293 |
| September 29, 2025 | 7.97 | 7.98 | 7.98 | 8.11 | 7.9 | 452,934 |
| September 26, 2025 | 7.99 | 7.97 | 7.97 | 8.16 | 7.88 | 364,925 |
| September 25, 2025 | 8.36 | 7.97 | 7.97 | 8.38 | 7.91 | 1.22M |
| September 24, 2025 | 8.3 | 8.29 | 8.29 | 8.35 | 8.25 | 398,985 |
| September 23, 2025 | 8.46 | 8.28 | 8.28 | 8.47 | 8.25 | 670,797 |
| September 22, 2025 | 8.51 | 8.46 | 8.46 | 8.62 | 8.44 | 626,369 |
| September 19, 2025 | 9.1 | 8.5 | 8.5 | 9.1 | 8.48 | 2.22M |
| September 18, 2025 | 9.06 | 8.9 | 8.9 | 9.32 | 8.81 | 933,889 |
| September 17, 2025 | 9.07 | 9.05 | 9.05 | 9.27 | 8.98 | 347,669 |
| September 16, 2025 | 9.08 | 9.04 | 9.04 | 9.12 | 8.91 | 270,606 |
| September 15, 2025 | 9.4 | 8.97 | 8.97 | 9.42 | 8.9 | 1.12M |
| September 12, 2025 | 9.39 | 9.31 | 9.31 | 9.4 | 9.25 | 136,295 |
| September 11, 2025 | 9.26 | 9.28 | 9.28 | 9.46 | 9.24 | 318,160 |
| September 10, 2025 | 9.5 | 9.33 | 9.33 | 9.5 | 9.31 | 120,940 |
| September 09, 2025 | 9.42 | 9.41 | 9.41 | 9.45 | 9.29 | 156,163 |
| September 08, 2025 | 9.28 | 9.32 | 9.32 | 9.42 | 9.26 | 121,167 |
| September 05, 2025 | 9.35 | 9.28 | 9.28 | 9.44 | 9.21 | 214,555 |
| September 04, 2025 | 9.29 | 9.36 | 9.36 | 9.47 | 9.29 | 205,989 |
| September 03, 2025 | 9.74 | 9.3 | 9.3 | 10 | 8.76 | 922,113 |
| September 02, 2025 | 9.5 | 9.72 | 9.72 | 10.2 | 9.49 | 1.52M |
| September 01, 2025 | 8.75 | 9.32 | 9.32 | 9.41 | 8.6 | 568,543 |
| August 29, 2025 | 8.55 | 8.63 | 8.63 | 8.79 | 8.55 | 92,784 |
| August 28, 2025 | 8.81 | 8.61 | 8.61 | 8.89 | 8.53 | 191,358 |
| August 26, 2025 | 8.77 | 8.79 | 8.79 | 8.85 | 8.69 | 115,948 |
| August 25, 2025 | 8.9 | 8.83 | 8.83 | 8.98 | 8.78 | 186,066 |
| August 22, 2025 | 8.94 | 8.92 | 8.92 | 8.99 | 8.84 | 128,205 |
| August 21, 2025 | 9.07 | 8.94 | 8.94 | 9.08 | 8.92 | 168,516 |
| August 20, 2025 | 8.86 | 8.96 | 8.96 | 9.05 | 8.83 | 165,251 |
| August 19, 2025 | 8.86 | 8.79 | 8.79 | 8.93 | 8.7 | 227,389 |
| 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 |