8.87
-0.02(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 8.86 | 8.89 | 8.89 | 9.07 | 8.82 | 68,472 |
| November 18, 2025 | 8.82 | 8.97 | 8.97 | 9 | 8.82 | 111,896 |
| November 17, 2025 | 8.98 | 8.94 | 8.94 | 9.3 | 8.9 | 108,275 |
| November 14, 2025 | 8.71 | 8.97 | 8.97 | 9.5 | 8.59 | 163,879 |
| November 13, 2025 | 8.84 | 8.86 | 8.86 | 8.97 | 8.75 | 74,135 |
| November 12, 2025 | 8.75 | 8.93 | 8.93 | 9.03 | 8.75 | 39,011 |
| November 11, 2025 | 8.98 | 8.95 | 8.95 | 9.12 | 8.82 | 63,318 |
| November 10, 2025 | 9.13 | 8.98 | 8.98 | 9.13 | 8.91 | 49,979 |
| November 07, 2025 | 8.95 | 8.97 | 8.97 | 9.13 | 8.71 | 37,656 |
| November 06, 2025 | 9.17 | 8.95 | 8.95 | 9.17 | 8.9 | 93,310 |
| November 04, 2025 | 9.2 | 9.04 | 9.04 | 9.2 | 8.75 | 77,457 |
| November 03, 2025 | 9.23 | 9.06 | 9.06 | 9.23 | 8.95 | 106,444 |
| October 31, 2025 | 9.27 | 9.07 | 9.07 | 9.27 | 9 | 79,289 |
| October 30, 2025 | 9.13 | 9.09 | 9.09 | 9.17 | 9.04 | 49,419 |
| October 29, 2025 | 9.08 | 9.13 | 9.13 | 9.94 | 8.9 | 216,917 |
| October 28, 2025 | 9.06 | 9.05 | 9.05 | 9.25 | 9.01 | 57,316 |
| October 27, 2025 | 9.1 | 9.05 | 9.05 | 9.3 | 9.03 | 71,047 |
| October 24, 2025 | 9.3 | 9.16 | 9.16 | 9.3 | 9.01 | 37,181 |
| October 23, 2025 | 9.15 | 9.18 | 9.18 | 9.27 | 9.03 | 63,641 |
| October 21, 2025 | 9.05 | 9.16 | 9.16 | 9.24 | 8.99 | 20,064 |
| October 20, 2025 | 9.29 | 9.05 | 9.05 | 9.29 | 8.81 | 38,373 |
| October 17, 2025 | 9.29 | 9.02 | 9.02 | 9.29 | 8.8 | 63,926 |
| October 16, 2025 | 9.1 | 9.08 | 9.08 | 9.3 | 8.9 | 97,168 |
| October 15, 2025 | 9.2 | 8.88 | 8.88 | 9.2 | 8.33 | 195,509 |
| October 14, 2025 | 9.21 | 9.14 | 9.14 | 9.21 | 9 | 209,675 |
| October 13, 2025 | 9.3 | 9.19 | 9.19 | 9.3 | 8.91 | 75,586 |
| October 10, 2025 | 9.25 | 9.24 | 9.24 | 9.3 | 9 | 67,527 |
| October 09, 2025 | 9.5 | 9.23 | 9.23 | 9.54 | 9.19 | 59,952 |
| October 08, 2025 | 9.69 | 9.39 | 9.39 | 9.69 | 9.22 | 94,270 |
| October 07, 2025 | 9.12 | 9.22 | 9.22 | 9.39 | 9.12 | 112,748 |
| October 06, 2025 | 9.21 | 9.31 | 9.31 | 9.49 | 9.21 | 160,947 |
| October 03, 2025 | 9.5 | 9.49 | 9.49 | 9.68 | 9.13 | 75,950 |
| October 01, 2025 | 9.69 | 9.57 | 9.57 | 9.69 | 9.5 | 42,608 |
| September 30, 2025 | 9.64 | 9.59 | 9.59 | 9.98 | 9.06 | 73,394 |
| September 29, 2025 | 10.29 | 9.64 | 9.64 | 10.29 | 9.62 | 87,501 |
| September 26, 2025 | 9.81 | 9.69 | 9.69 | 10 | 9.62 | 89,949 |
| September 25, 2025 | 9.81 | 9.91 | 9.91 | 10 | 9.8 | 58,633 |
| September 24, 2025 | 10.12 | 9.99 | 9.99 | 10.12 | 9.51 | 108,902 |
| September 23, 2025 | 10 | 9.92 | 9.92 | 10.08 | 9.81 | 62,224 |
| September 22, 2025 | 10.02 | 9.98 | 9.98 | 10.09 | 9.9 | 90,607 |
| September 19, 2025 | 9.9 | 10.01 | 10.01 | 10.1 | 9.9 | 51,485 |
| September 18, 2025 | 9.95 | 10.01 | 10.01 | 10.1 | 9.95 | 84,857 |
| September 17, 2025 | 9.99 | 10 | 10 | 10.15 | 9.99 | 49,091 |
| September 16, 2025 | 9.8 | 9.99 | 9.99 | 10.45 | 9.8 | 65,024 |
| September 15, 2025 | 9.77 | 9.97 | 9.97 | 10.14 | 9.77 | 188,633 |
| September 12, 2025 | 10.01 | 10 | 10 | 10.17 | 9.9 | 72,814 |
| September 11, 2025 | 10.3 | 10.01 | 10.01 | 10.33 | 9.96 | 90,856 |
| September 10, 2025 | 10.09 | 10.14 | 10.14 | 10.4 | 9.91 | 73,647 |
| September 09, 2025 | 10.51 | 10.09 | 10.09 | 10.52 | 10 | 67,028 |
| September 08, 2025 | 10.45 | 10.31 | 10.31 | 10.48 | 9.92 | 188,431 |
| September 05, 2025 | 10.01 | 10.23 | 10.23 | 10.37 | 10.01 | 84,355 |
| September 04, 2025 | 10.8 | 10.2 | 10.2 | 10.8 | 10.11 | 86,679 |
| September 03, 2025 | 10.41 | 10.29 | 10.29 | 10.49 | 10.08 | 120,895 |
| September 02, 2025 | 10.45 | 10.36 | 10.36 | 10.55 | 10.2 | 64,780 |
| September 01, 2025 | 10.3 | 10.35 | 10.35 | 10.6 | 10.3 | 38,989 |
| August 29, 2025 | 10.35 | 10.3 | 10.3 | 10.8 | 10.11 | 75,710 |
| August 28, 2025 | 10.52 | 10.56 | 10.56 | 10.95 | 10.52 | 59,958 |
| August 26, 2025 | 10.8 | 10.75 | 10.75 | 10.9 | 10.52 | 160,510 |
| August 25, 2025 | 10.63 | 10.8 | 10.8 | 11 | 10.6 | 92,909 |
| August 22, 2025 | 10.31 | 10.62 | 10.62 | 10.93 | 10.31 | 84,827 |