7.05
+0.01(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7 | 7.05 | 7.05 | 7.1 | 6.97 | 43,049 |
| September 25, 2025 | 7.31 | 7.04 | 7.04 | 7.53 | 6.95 | 243,302 |
| September 24, 2025 | 7.54 | 7.31 | 7.31 | 7.54 | 7.2 | 127,173 |
| September 23, 2025 | 7.4 | 7.44 | 7.44 | 7.55 | 7.3 | 70,884 |
| September 22, 2025 | 7.58 | 7.42 | 7.42 | 7.58 | 7.4 | 76,411 |
| September 19, 2025 | 7.69 | 7.44 | 7.44 | 7.69 | 7.28 | 213,315 |
| September 18, 2025 | 7.74 | 7.6 | 7.6 | 7.74 | 7.52 | 67,055 |
| September 17, 2025 | 7.61 | 7.57 | 7.57 | 7.78 | 7.52 | 93,096 |
| September 16, 2025 | 7.65 | 7.61 | 7.61 | 7.83 | 7.55 | 64,731 |
| September 15, 2025 | 7.75 | 7.62 | 7.62 | 7.88 | 7.55 | 97,646 |
| September 12, 2025 | 7.95 | 7.58 | 7.58 | 7.95 | 7.55 | 125,095 |
| September 11, 2025 | 7.8 | 7.79 | 7.79 | 7.9 | 7.55 | 55,855 |
| September 10, 2025 | 7.45 | 7.67 | 7.67 | 7.75 | 7.45 | 60,219 |
| September 09, 2025 | 7.7 | 7.64 | 7.64 | 7.74 | 7.52 | 70,798 |
| September 08, 2025 | 7.77 | 7.66 | 7.66 | 7.9 | 7.41 | 30,907 |
| September 05, 2025 | 7.4 | 7.62 | 7.62 | 7.7 | 7.4 | 32,684 |
| September 04, 2025 | 7.4 | 7.5 | 7.5 | 7.7 | 7.4 | 62,186 |
| September 03, 2025 | 7.69 | 7.43 | 7.43 | 7.69 | 7.4 | 55,648 |
| September 02, 2025 | 7.9 | 7.54 | 7.54 | 7.9 | 7.42 | 137,118 |
| September 01, 2025 | 7.6 | 7.59 | 7.59 | 7.73 | 7.58 | 44,243 |
| August 29, 2025 | 7.83 | 7.64 | 7.64 | 7.83 | 7.31 | 120,457 |
| August 28, 2025 | 8 | 7.68 | 7.68 | 8 | 7.4 | 91,617 |
| August 26, 2025 | 8.17 | 7.75 | 7.75 | 8.17 | 7.7 | 55,809 |
| August 25, 2025 | 7.8 | 7.85 | 7.85 | 8.22 | 7.8 | 69,585 |
| August 22, 2025 | 8.04 | 7.95 | 7.95 | 8.14 | 7.85 | 49,457 |
| August 21, 2025 | 7.88 | 8.04 | 8.04 | 8.1 | 7.88 | 50,224 |
| August 20, 2025 | 7.76 | 8.03 | 8.03 | 8.32 | 7.76 | 82,562 |
| August 19, 2025 | 7.77 | 7.97 | 7.97 | 8.1 | 7.77 | 36,797 |
| August 18, 2025 | 8.2 | 7.92 | 7.92 | 8.2 | 7.81 | 48,163 |
| August 14, 2025 | 7.81 | 8.01 | 8.01 | 8.2 | 7.81 | 21,579 |
| August 13, 2025 | 8.3 | 7.96 | 7.96 | 8.3 | 7.93 | 59,533 |
| August 12, 2025 | 8.1 | 8.15 | 8.15 | 8.3 | 7.95 | 63,025 |
| August 11, 2025 | 7.99 | 7.95 | 7.95 | 8.14 | 7.71 | 88,704 |
| August 08, 2025 | 7.9 | 7.76 | 7.76 | 8.15 | 7.62 | 109,334 |
| August 07, 2025 | 7.94 | 7.96 | 7.96 | 8.23 | 7.61 | 50,860 |
| August 06, 2025 | 8.22 | 7.94 | 7.94 | 8.22 | 7.83 | 26,249 |
| August 05, 2025 | 8.18 | 8.22 | 8.22 | 8.24 | 8.03 | 36,833 |
| August 04, 2025 | 8.54 | 8.18 | 8.18 | 8.54 | 8.05 | 113,441 |
| August 01, 2025 | 8.6 | 8.22 | 8.22 | 8.71 | 8.2 | 84,634 |
| July 31, 2025 | 8.46 | 8.43 | 8.43 | 8.85 | 8.27 | 66,471 |
| July 30, 2025 | 8.3 | 8.63 | 8.63 | 8.86 | 8.3 | 43,472 |
| July 29, 2025 | 8.9 | 8.62 | 8.62 | 8.9 | 8.53 | 27,327 |
| July 28, 2025 | 9.03 | 8.61 | 8.61 | 9.03 | 8.53 | 40,638 |
| July 25, 2025 | 9.06 | 8.85 | 8.85 | 9.06 | 8.4 | 279,140 |
| July 24, 2025 | 8.4 | 8.64 | 8.64 | 8.7 | 8.26 | 80,806 |
| July 23, 2025 | 8.39 | 8.4 | 8.4 | 8.5 | 8.02 | 60,290 |
| July 22, 2025 | 8.55 | 8.41 | 8.41 | 8.59 | 8.4 | 44,974 |
| July 21, 2025 | 8.95 | 8.62 | 8.62 | 9 | 8.55 | 147,864 |
| July 18, 2025 | 8.93 | 9 | 9 | 9.14 | 8.58 | 278,224 |
| July 17, 2025 | 8.6 | 8.74 | 8.74 | 8.74 | 8.36 | 257,656 |
| July 16, 2025 | 7.94 | 8.33 | 8.33 | 8.33 | 7.8 | 562,259 |
| July 15, 2025 | 8.08 | 7.94 | 7.94 | 8.08 | 7.77 | 42,253 |
| July 14, 2025 | 7.56 | 7.91 | 7.91 | 8.15 | 7.56 | 49,467 |
| July 11, 2025 | 8.24 | 7.88 | 7.88 | 8.24 | 7.88 | 30,689 |
| July 10, 2025 | 7.74 | 8.01 | 8.01 | 8.05 | 7.6 | 138,083 |
| July 09, 2025 | 7.9 | 7.74 | 7.74 | 8 | 7.59 | 71,009 |
| July 08, 2025 | 7.8 | 7.9 | 7.9 | 8.03 | 7.8 | 38,759 |
| July 07, 2025 | 7.98 | 7.9 | 7.9 | 8.07 | 7.83 | 110,571 |
| July 04, 2025 | 7.84 | 7.95 | 7.95 | 8.15 | 7.84 | 112,924 |
| July 03, 2025 | 8.01 | 8.04 | 8.04 | 8.21 | 7.96 | 73,233 |