7.92
-0.09(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 8.23 | 8.11 | 8.11 | 8.3 | 8 | 71,758 |
| July 01, 2025 | 8.5 | 8.11 | 8.11 | 8.5 | 8.06 | 104,384 |
| June 30, 2025 | 8.38 | 8.31 | 8.31 | 8.65 | 8.05 | 168,325 |
| June 27, 2025 | 8.56 | 8.38 | 8.38 | 8.7 | 8.27 | 78,236 |
| June 26, 2025 | 8.6 | 8.56 | 8.56 | 8.9 | 8.27 | 78,611 |
| June 25, 2025 | 8.62 | 8.71 | 8.71 | 9.18 | 8.62 | 345,162 |
| June 24, 2025 | 8.82 | 8.62 | 8.62 | 9.05 | 8.6 | 197,676 |
| June 23, 2025 | 8.98 | 8.86 | 8.86 | 9.06 | 8.82 | 206,258 |
| June 20, 2025 | 9.17 | 8.86 | 8.86 | 9.27 | 8.75 | 358,052 |
| June 19, 2025 | 9.15 | 9.17 | 9.17 | 9.49 | 8.94 | 894,269 |
| June 18, 2025 | 8.57 | 8.93 | 8.93 | 9.7 | 8.4 | 2.27M |
| June 17, 2025 | 9.25 | 8.37 | 8.37 | 9.3 | 8.2 | 564,838 |
| June 16, 2025 | 8.5 | 9 | 9 | 9.2 | 8.5 | 1.01M |
| June 13, 2025 | 8.8 | 8.85 | 8.85 | 9.75 | 8.71 | 6.37M |
| June 12, 2025 | 7.09 | 8.5 | 8.5 | 8.5 | 7.09 | 3.29M |
| June 11, 2025 | 7.13 | 7.09 | 7.09 | 7.39 | 7.03 | 159,556 |
| June 10, 2025 | 7.27 | 7.22 | 7.22 | 7.4 | 7.16 | 101,798 |
| June 09, 2025 | 7.04 | 7.24 | 7.24 | 7.35 | 7.04 | 107,274 |
| June 06, 2025 | 6.86 | 7.03 | 7.03 | 7.08 | 6.86 | 49,512 |
| June 05, 2025 | 7 | 6.92 | 6.92 | 7.03 | 6.9 | 127,241 |
| June 04, 2025 | 7.04 | 6.92 | 6.92 | 7.12 | 6.89 | 79,498 |
| June 03, 2025 | 7.38 | 6.94 | 6.94 | 7.38 | 6.9 | 132,236 |
| June 02, 2025 | 6.87 | 7.1 | 7.1 | 7.37 | 6.87 | 98,502 |
| May 30, 2025 | 7.25 | 6.87 | 6.87 | 7.25 | 6.52 | 186,269 |
| May 29, 2025 | 7.1 | 7.08 | 7.08 | 7.14 | 7.01 | 100,390 |
| May 28, 2025 | 7.14 | 7.06 | 7.06 | 7.14 | 7 | 55,098 |
| May 27, 2025 | 7.1 | 6.98 | 6.98 | 7.1 | 6.85 | 150,491 |
| May 26, 2025 | 7.29 | 6.95 | 6.95 | 7.31 | 6.8 | 386,576 |