8.08
+0.1(+1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 9.69 | 9.27 | 9.27 | 9.69 | 9.13 | 699,194 |
| September 24, 2025 | 9.99 | 9.53 | 9.53 | 9.99 | 9.5 | 449,916 |
| September 23, 2025 | 10.45 | 9.69 | 9.69 | 10.45 | 9.62 | 2.72M |
| September 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 359,330 |
| September 19, 2025 | 9 | 9.49 | 9.49 | 9.49 | 8.95 | 625,865 |
| September 18, 2025 | 9.08 | 9.04 | 9.04 | 9.17 | 8.96 | 372,991 |
| September 17, 2025 | 8.84 | 9.08 | 9.08 | 9.26 | 8.81 | 320,861 |
| September 16, 2025 | 9.07 | 8.85 | 8.85 | 9.07 | 8.8 | 521,730 |
| September 15, 2025 | 8.9 | 8.95 | 8.95 | 9.2 | 8.9 | 382,748 |
| September 12, 2025 | 9.11 | 9.06 | 9.06 | 9.4 | 8.99 | 308,801 |
| September 11, 2025 | 9.15 | 9.11 | 9.11 | 9.39 | 9.1 | 430,274 |
| September 10, 2025 | 9.15 | 9.11 | 9.11 | 9.35 | 8.99 | 399,307 |
| September 09, 2025 | 8.76 | 8.99 | 8.99 | 9.25 | 8.76 | 462,343 |
| September 08, 2025 | 8.82 | 8.92 | 8.92 | 9.09 | 8.82 | 326,589 |
| September 05, 2025 | 9.2 | 8.89 | 8.89 | 9.2 | 8.65 | 351,047 |
| September 04, 2025 | 8.91 | 8.98 | 8.98 | 9.33 | 8.91 | 214,390 |
| September 03, 2025 | 9.22 | 9.02 | 9.02 | 9.4 | 8.98 | 635,593 |
| September 02, 2025 | 9.25 | 9.15 | 9.15 | 9.44 | 9.12 | 159,247 |
| September 01, 2025 | 9.31 | 9.26 | 9.26 | 9.6 | 9.23 | 384,683 |
| August 29, 2025 | 9.15 | 9.54 | 9.54 | 9.59 | 9.15 | 367,014 |
| August 28, 2025 | 9.47 | 9.28 | 9.28 | 9.47 | 8.81 | 258,675 |
| August 26, 2025 | 9.32 | 9.27 | 9.27 | 9.48 | 9.25 | 335,959 |
| August 25, 2025 | 9.51 | 9.35 | 9.35 | 9.62 | 9.17 | 601,647 |
| August 22, 2025 | 9.77 | 9.62 | 9.62 | 9.89 | 9.56 | 586,554 |
| August 21, 2025 | 9.94 | 9.77 | 9.77 | 10.2 | 9.71 | 516,625 |
| August 20, 2025 | 9.76 | 9.94 | 9.94 | 10 | 9.65 | 244,495 |
| August 19, 2025 | 9.53 | 9.67 | 9.67 | 9.8 | 9.5 | 358,873 |
| August 18, 2025 | 9.77 | 9.55 | 9.55 | 10.17 | 9.35 | 602,387 |
| August 14, 2025 | 9.88 | 9.85 | 9.85 | 10.2 | 9.71 | 294,152 |
| August 13, 2025 | 10 | 9.89 | 9.89 | 10.29 | 9.61 | 580,585 |
| August 12, 2025 | 9.7 | 10.05 | 10.05 | 10.19 | 9.7 | 287,444 |
| August 11, 2025 | 10.22 | 9.87 | 9.87 | 10.22 | 9.66 | 305,496 |