10.62
-0.1(-0.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.31 | 10.62 | 10.62 | 10.93 | 10.31 | 84,827 |
| August 21, 2025 | 11.12 | 10.72 | 10.72 | 11.12 | 10.56 | 160,592 |
| August 20, 2025 | 11.29 | 11.12 | 11.12 | 11.5 | 10.64 | 432,149 |
| August 19, 2025 | 11.39 | 11.21 | 11.21 | 11.48 | 11 | 532,806 |
| August 18, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.63 | 281,970 |
| August 14, 2025 | 10.76 | 10.42 | 10.42 | 10.76 | 10.31 | 103,859 |
| August 13, 2025 | 10.45 | 10.4 | 10.4 | 10.7 | 10.25 | 98,903 |
| August 12, 2025 | 10.2 | 10.46 | 10.46 | 10.6 | 10.01 | 170,165 |
| August 11, 2025 | 9.95 | 10.2 | 10.2 | 10.53 | 9.95 | 194,167 |
| August 08, 2025 | 9.91 | 10.03 | 10.03 | 10.19 | 9.91 | 64,531 |
| August 07, 2025 | 10.19 | 10.04 | 10.04 | 10.19 | 9.8 | 100,536 |
| August 06, 2025 | 9.94 | 9.98 | 9.98 | 10.2 | 9.9 | 112,218 |
| August 05, 2025 | 10.03 | 9.94 | 9.94 | 10.25 | 9.55 | 175,015 |
| August 04, 2025 | 10.1 | 9.83 | 9.83 | 10.1 | 9.57 | 105,216 |
| August 01, 2025 | 9.98 | 9.91 | 9.91 | 9.98 | 9.75 | 51,219 |
| July 31, 2025 | 9.75 | 9.79 | 9.79 | 10 | 9.35 | 134,704 |
| July 30, 2025 | 10.36 | 9.81 | 9.81 | 10.36 | 9.65 | 63,271 |
| July 29, 2025 | 10.19 | 10.12 | 10.12 | 10.25 | 9.83 | 112,782 |
| July 28, 2025 | 9.81 | 9.91 | 9.91 | 10.19 | 9.61 | 115,744 |
| July 25, 2025 | 9.96 | 9.89 | 9.89 | 9.96 | 9.8 | 65,666 |
| July 24, 2025 | 10.03 | 9.98 | 9.98 | 10.15 | 9.8 | 85,208 |
| July 23, 2025 | 9.99 | 9.94 | 9.94 | 10.23 | 9.75 | 97,083 |
| July 22, 2025 | 10.1 | 9.88 | 9.88 | 10.39 | 9.81 | 181,668 |
| July 21, 2025 | 9.97 | 10.04 | 10.04 | 10.3 | 9.8 | 160,940 |
| July 18, 2025 | 10.46 | 10.17 | 10.17 | 10.46 | 10.05 | 92,828 |
| July 17, 2025 | 10.2 | 10.29 | 10.29 | 10.39 | 10.05 | 106,152 |
| July 16, 2025 | 10.11 | 10.23 | 10.23 | 10.51 | 9.81 | 146,480 |
| July 15, 2025 | 10.01 | 10.28 | 10.28 | 10.48 | 10.01 | 158,245 |
| July 14, 2025 | 9.95 | 10.03 | 10.03 | 10.15 | 9.9 | 133,122 |
| July 11, 2025 | 10.05 | 10.05 | 10.05 | 10.24 | 9.9 | 145,425 |
| July 10, 2025 | 10.31 | 10.13 | 10.13 | 10.75 | 10 | 193,206 |
| July 09, 2025 | 10.55 | 10.32 | 10.32 | 10.66 | 10.19 | 212,901 |
| July 08, 2025 | 10.4 | 10.48 | 10.48 | 10.75 | 10.4 | 161,570 |
| July 07, 2025 | 11 | 10.71 | 10.71 | 11 | 10.45 | 272,717 |
| July 04, 2025 | 11.09 | 11.01 | 11.01 | 11.2 | 10.55 | 295,106 |
| July 03, 2025 | 11.6 | 11.04 | 11.04 | 11.7 | 11 | 476,670 |
| July 02, 2025 | 11.38 | 11.42 | 11.42 | 11.42 | 10.36 | 618,473 |
| July 01, 2025 | 9.85 | 10.88 | 10.88 | 10.88 | 9.85 | 452,179 |
| June 30, 2025 | 10.37 | 10.37 | 10.37 | 10.39 | 10.37 | 332,764 |
| June 27, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 301,881 |
| June 26, 2025 | 12 | 11.5 | 11.5 | 12 | 11.5 | 252,603 |
| June 25, 2025 | 12.73 | 12.11 | 12.11 | 13.09 | 12.09 | 916,424 |
| June 24, 2025 | 13.3 | 12.73 | 12.73 | 13.79 | 12.35 | 4.18M |
| June 23, 2025 | 12.8 | 13.32 | 13.32 | 13.44 | 12.53 | 7.25M |
| June 20, 2025 | 12.3 | 12.22 | 12.22 | 13.6 | 11.64 | 10.85M |
| June 19, 2025 | 10.99 | 11.64 | 11.64 | 11.64 | 10.75 | 6.09M |
| June 18, 2025 | 9.01 | 9.7 | 9.7 | 10.51 | 9.01 | 3.67M |
| June 17, 2025 | 9.49 | 8.76 | 8.76 | 9.49 | 8.45 | 591,721 |
| June 16, 2025 | 8.74 | 9.31 | 9.31 | 10.1 | 8.43 | 1.38M |
| June 13, 2025 | 8.3 | 8.42 | 8.42 | 8.74 | 8.26 | 251,153 |
| June 12, 2025 | 8.44 | 8.41 | 8.41 | 8.62 | 8.37 | 131,305 |
| June 11, 2025 | 8.53 | 8.55 | 8.55 | 8.7 | 8.42 | 156,050 |
| June 10, 2025 | 8.56 | 8.4 | 8.4 | 8.66 | 8.08 | 297,132 |
| June 09, 2025 | 8.42 | 8.46 | 8.46 | 8.79 | 8.25 | 301,795 |
| June 06, 2025 | 8.22 | 8.34 | 8.34 | 8.45 | 8.21 | 120,679 |
| June 05, 2025 | 8.24 | 8.14 | 8.14 | 8.28 | 8.11 | 86,158 |
| June 04, 2025 | 7.9 | 8.13 | 8.13 | 8.17 | 7.9 | 352,535 |
| June 03, 2025 | 8.24 | 7.87 | 7.87 | 8.4 | 7.06 | 189,331 |
| June 02, 2025 | 8.29 | 8.35 | 8.35 | 8.42 | 8.18 | 119,463 |
| May 30, 2025 | 8.21 | 8.29 | 8.29 | 8.39 | 8.21 | 63,462 |