9.49
-0.08(-0.84%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |