7.29
-0.07(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.35 | 7.29 | 7.29 | 7.46 | 7.25 | 384,316 |
| December 23, 2025 | 7.52 | 7.36 | 7.36 | 7.73 | 7.28 | 434,483 |
| December 22, 2025 | 8.07 | 7.7 | 7.7 | 8.09 | 7.68 | 666,157 |
| December 19, 2025 | 6.9 | 7.93 | 7.93 | 8.24 | 6.9 | 2.97M |
| December 18, 2025 | 6.96 | 6.92 | 6.92 | 7.18 | 6.88 | 184,312 |
| December 17, 2025 | 6.9 | 6.94 | 6.94 | 7.6 | 6.88 | 261,519 |
| December 16, 2025 | 7.09 | 7.02 | 7.02 | 7.19 | 7 | 213,953 |
| December 15, 2025 | 7.15 | 7.16 | 7.16 | 7.38 | 7.08 | 285,125 |
| December 12, 2025 | 7.34 | 7.25 | 7.25 | 7.65 | 7.12 | 240,629 |
| December 11, 2025 | 7.38 | 7.34 | 7.34 | 7.65 | 7.21 | 102,193 |
| December 10, 2025 | 7.75 | 7.38 | 7.38 | 7.75 | 7.21 | 226,711 |
| December 09, 2025 | 6.95 | 7.54 | 7.54 | 7.85 | 6.95 | 489,784 |
| December 08, 2025 | 7.07 | 6.97 | 6.97 | 7.1 | 6.74 | 581,851 |
| December 05, 2025 | 6.92 | 6.93 | 6.93 | 7.1 | 6.9 | 133,068 |
| December 04, 2025 | 7.05 | 6.9 | 6.9 | 7.19 | 6.87 | 208,833 |
| December 03, 2025 | 7.19 | 7.02 | 7.02 | 7.2 | 6.8 | 406,321 |
| December 02, 2025 | 7.33 | 7.09 | 7.09 | 7.49 | 7 | 390,870 |
| December 01, 2025 | 7.75 | 7.4 | 7.4 | 7.75 | 7.37 | 137,396 |
| November 28, 2025 | 7.37 | 7.58 | 7.58 | 7.74 | 7.13 | 341,130 |
| November 27, 2025 | 7.51 | 7.37 | 7.37 | 7.54 | 7.32 | 232,155 |
| November 26, 2025 | 7.55 | 7.4 | 7.4 | 7.78 | 7.32 | 345,024 |
| November 25, 2025 | 7.9 | 7.54 | 7.54 | 7.9 | 7.5 | 328,959 |
| November 24, 2025 | 7.94 | 7.61 | 7.61 | 7.94 | 7.6 | 259,232 |
| November 21, 2025 | 7.8 | 7.85 | 7.85 | 8.29 | 7.55 | 351,139 |
| November 19, 2025 | 7.64 | 7.63 | 7.63 | 7.76 | 7.6 | 168,348 |
| November 18, 2025 | 7.6 | 7.75 | 7.75 | 7.86 | 7.56 | 341,279 |
| November 17, 2025 | 8 | 7.6 | 7.6 | 8.19 | 7.26 | 459,894 |
| November 14, 2025 | 7.93 | 7.84 | 7.84 | 8.04 | 7.78 | 379,661 |
| November 13, 2025 | 7.95 | 7.96 | 7.96 | 8.05 | 7.82 | 350,431 |
| November 12, 2025 | 7.95 | 7.95 | 7.95 | 8 | 7.78 | 376,083 |
| November 11, 2025 | 8.19 | 7.94 | 7.94 | 8.19 | 7.82 | 265,806 |
| November 10, 2025 | 7.9 | 7.91 | 7.91 | 8.23 | 7.71 | 469,497 |
| November 07, 2025 | 7.98 | 8.08 | 8.08 | 8.17 | 7.9 | 202,847 |
| November 06, 2025 | 8.21 | 7.98 | 7.98 | 8.33 | 7.9 | 1.03M |
| November 04, 2025 | 8.66 | 8.43 | 8.43 | 8.73 | 8.37 | 329,177 |
| November 03, 2025 | 8.3 | 8.47 | 8.47 | 8.69 | 8.2 | 603,025 |
| October 31, 2025 | 8.45 | 8.46 | 8.46 | 8.89 | 8.31 | 909,803 |
| October 30, 2025 | 8.39 | 8.3 | 8.3 | 8.54 | 8.1 | 344,555 |
| October 29, 2025 | 8.98 | 8.25 | 8.25 | 8.98 | 7.74 | 1.65M |
| October 28, 2025 | 8.5 | 8.6 | 8.6 | 8.72 | 8.4 | 365,555 |
| October 27, 2025 | 8.6 | 8.57 | 8.57 | 8.76 | 8.52 | 312,411 |
| October 24, 2025 | 8.77 | 8.69 | 8.69 | 8.78 | 8.55 | 510,083 |
| October 23, 2025 | 9.03 | 8.78 | 8.78 | 9.09 | 8.75 | 327,461 |
| October 21, 2025 | 8.68 | 9.1 | 9.1 | 9.2 | 8.68 | 386,699 |
| October 20, 2025 | 8.36 | 8.75 | 8.75 | 9.1 | 8.16 | 281,438 |
| October 17, 2025 | 8.94 | 8.34 | 8.34 | 8.94 | 8.28 | 312,451 |
| October 16, 2025 | 8.53 | 8.43 | 8.43 | 8.58 | 8.37 | 239,232 |
| October 15, 2025 | 8.39 | 8.49 | 8.49 | 8.6 | 8.3 | 312,975 |
| October 14, 2025 | 8.65 | 8.37 | 8.37 | 8.8 | 8.35 | 499,196 |
| October 13, 2025 | 8.9 | 8.7 | 8.7 | 8.96 | 8.61 | 481,397 |
| October 10, 2025 | 9.13 | 8.86 | 8.86 | 9.13 | 8.81 | 431,042 |
| October 09, 2025 | 9 | 8.85 | 8.85 | 9.23 | 8.8 | 944,157 |
| October 08, 2025 | 9.05 | 8.97 | 8.97 | 9.19 | 8.92 | 330,222 |
| October 07, 2025 | 9.01 | 9.11 | 9.11 | 9.35 | 8.94 | 712,032 |
| October 06, 2025 | 9.22 | 9.2 | 9.2 | 9.4 | 9.12 | 701,130 |
| October 03, 2025 | 9.56 | 9.37 | 9.37 | 9.56 | 9.31 | 294,895 |
| October 01, 2025 | 9.21 | 9.44 | 9.44 | 9.57 | 9.13 | 282,423 |
| September 30, 2025 | 9.15 | 9.3 | 9.3 | 9.57 | 9 | 437,721 |
| September 29, 2025 | 8.92 | 9.19 | 9.19 | 9.48 | 8.92 | 712,494 |
| September 26, 2025 | 9.27 | 9.19 | 9.19 | 9.73 | 9.05 | 961,277 |