7.12
-0.06(-0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.26 | 7.18 | 7.18 | 7.34 | 7 | 168,144 |
| January 12, 2026 | 7.13 | 7.12 | 7.12 | 7.29 | 6.81 | 48,128 |
| January 09, 2026 | 7.28 | 7.13 | 7.13 | 7.28 | 7.11 | 171,807 |
| January 08, 2026 | 7.25 | 7.19 | 7.19 | 7.44 | 7.09 | 70,939 |
| January 07, 2026 | 7.04 | 7.25 | 7.25 | 7.59 | 7.04 | 50,097 |
| January 06, 2026 | 7.16 | 7.16 | 7.16 | 7.3 | 7.11 | 80,162 |
| January 05, 2026 | 7.35 | 7.23 | 7.23 | 7.35 | 7.1 | 70,053 |
| January 02, 2026 | 7.25 | 7.23 | 7.23 | 7.3 | 7.14 | 52,907 |
| January 01, 2026 | 7.1 | 7.25 | 7.25 | 7.43 | 7.1 | 60,782 |
| December 31, 2025 | 7.25 | 7.29 | 7.29 | 7.4 | 7.15 | 89,791 |
| December 30, 2025 | 7.23 | 7.14 | 7.14 | 7.49 | 7.11 | 45,116 |
| December 29, 2025 | 7.28 | 7.23 | 7.23 | 7.65 | 7.01 | 111,877 |
| December 26, 2025 | 6.99 | 7.18 | 7.18 | 7.3 | 6.9 | 91,251 |
| December 24, 2025 | 7.17 | 7.13 | 7.13 | 7.25 | 6.9 | 86,097 |
| December 23, 2025 | 7 | 7.17 | 7.17 | 7.3 | 7 | 47,058 |
| December 22, 2025 | 7.26 | 7.02 | 7.02 | 7.59 | 6.91 | 310,211 |
| December 19, 2025 | 7.25 | 7.23 | 7.23 | 7.57 | 7.1 | 54,387 |
| December 18, 2025 | 7.48 | 7.21 | 7.21 | 7.48 | 7.2 | 31,664 |
| December 17, 2025 | 7.22 | 7.27 | 7.27 | 7.5 | 7.22 | 18,500 |
| December 16, 2025 | 7.59 | 7.37 | 7.37 | 7.6 | 7 | 84,977 |
| December 15, 2025 | 7.55 | 7.45 | 7.45 | 7.59 | 7.14 | 59,354 |
| December 12, 2025 | 7.17 | 7.4 | 7.4 | 7.55 | 7 | 70,455 |
| December 11, 2025 | 7.5 | 7.37 | 7.37 | 7.5 | 7.22 | 20,585 |
| December 10, 2025 | 7.41 | 7.47 | 7.47 | 7.6 | 7.31 | 199,588 |
| December 09, 2025 | 7.58 | 7.53 | 7.53 | 7.6 | 7.16 | 80,265 |
| December 08, 2025 | 7.52 | 7.51 | 7.51 | 7.65 | 7.4 | 38,804 |
| December 05, 2025 | 7.65 | 7.51 | 7.51 | 7.84 | 7.44 | 36,564 |
| December 04, 2025 | 7.66 | 7.63 | 7.63 | 7.94 | 7.57 | 101,607 |
| December 03, 2025 | 7.76 | 7.63 | 7.63 | 7.83 | 7.56 | 35,452 |
| December 02, 2025 | 7.88 | 7.76 | 7.76 | 7.94 | 7.65 | 66,875 |
| December 01, 2025 | 7.95 | 7.77 | 7.77 | 7.95 | 7.7 | 48,936 |
| November 28, 2025 | 7.6 | 7.71 | 7.71 | 7.8 | 7.6 | 32,916 |
| November 27, 2025 | 7.83 | 7.75 | 7.75 | 7.93 | 7.65 | 47,475 |
| November 26, 2025 | 7.8 | 7.83 | 7.83 | 7.95 | 7.7 | 46,098 |
| November 25, 2025 | 7.52 | 7.8 | 7.8 | 7.93 | 7.52 | 20,052 |
| November 24, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.7 | 30,910 |
| November 21, 2025 | 7.86 | 7.88 | 7.88 | 8 | 7.65 | 89,777 |
| November 19, 2025 | 7.92 | 7.8 | 7.8 | 8.1 | 7.75 | 58,574 |
| November 18, 2025 | 8.06 | 7.89 | 7.89 | 8.1 | 7.8 | 67,584 |
| November 17, 2025 | 7.86 | 8.06 | 8.06 | 8.19 | 7.86 | 34,750 |
| November 14, 2025 | 7.68 | 7.97 | 7.97 | 8.05 | 7.6 | 90,010 |
| November 13, 2025 | 8.12 | 7.73 | 7.73 | 8.34 | 7.71 | 329,812 |
| November 12, 2025 | 8.15 | 8.12 | 8.12 | 8.34 | 7.93 | 72,513 |
| November 11, 2025 | 8.3 | 8.15 | 8.15 | 8.5 | 7.91 | 144,586 |
| November 10, 2025 | 8.32 | 8.3 | 8.3 | 8.48 | 8.12 | 62,585 |
| 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 |