8.16
-0.04(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.2 | 8.16 | 8.16 | 8.39 | 8.04 | 123,866 |
| November 06, 2025 | 8.45 | 8.2 | 8.2 | 8.45 | 8.09 | 54,190 |
| November 04, 2025 | 8.63 | 8.47 | 8.47 | 8.89 | 8.41 | 89,208 |
| November 03, 2025 | 8.76 | 8.78 | 8.78 | 9.37 | 8.76 | 64,444 |
| October 31, 2025 | 9.43 | 9 | 9 | 9.43 | 8.91 | 115,219 |
| October 30, 2025 | 9.15 | 9.02 | 9.02 | 9.4 | 8.76 | 87,215 |
| October 29, 2025 | 8.99 | 9.13 | 9.13 | 9.34 | 8.72 | 211,861 |
| October 28, 2025 | 9.35 | 8.95 | 8.95 | 9.36 | 8.89 | 303,805 |
| October 27, 2025 | 9.5 | 9.36 | 9.36 | 9.89 | 9.36 | 207,104 |
| October 24, 2025 | 10.19 | 9.86 | 9.86 | 10.19 | 9.7 | 532,572 |
| October 23, 2025 | 10.3 | 9.88 | 9.88 | 10.33 | 9.5 | 997,834 |
| October 21, 2025 | 9.65 | 9.84 | 9.84 | 9.84 | 9.35 | 694,687 |
| October 20, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 873,819 |
| October 17, 2025 | 8.89 | 8.94 | 8.94 | 9 | 8.59 | 475,460 |
| October 16, 2025 | 8.4 | 8.58 | 8.58 | 8.59 | 8.1 | 290,506 |
| October 15, 2025 | 8.2 | 8.19 | 8.19 | 8.79 | 8.06 | 74,225 |
| October 14, 2025 | 8.98 | 8.67 | 8.67 | 8.98 | 8.5 | 138,789 |
| October 13, 2025 | 9.04 | 9 | 9 | 9.23 | 8.5 | 348,385 |
| October 10, 2025 | 9.8 | 9.04 | 9.04 | 10 | 8.7 | 1.07M |
| October 09, 2025 | 8.74 | 9.16 | 9.16 | 9.16 | 8.55 | 709,347 |
| October 08, 2025 | 8.3 | 8.33 | 8.33 | 8.33 | 7.7 | 850,796 |
| October 07, 2025 | 7.05 | 7.58 | 7.58 | 7.58 | 7.05 | 193,679 |
| October 06, 2025 | 7.06 | 7.22 | 7.22 | 7.3 | 7.01 | 72,389 |
| October 03, 2025 | 7 | 7.06 | 7.06 | 7.1 | 6.98 | 104,759 |
| October 01, 2025 | 6.92 | 7 | 7 | 7.05 | 6.92 | 25,828 |
| September 30, 2025 | 7.13 | 6.92 | 6.92 | 7.13 | 6.83 | 55,499 |
| September 29, 2025 | 7.07 | 6.99 | 6.99 | 7.1 | 6.73 | 122,249 |
| 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 |