10.69
+0.07(+0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.46 | 10.62 | 10.62 | 11.35 | 10.46 | 22,651 |
| September 04, 2025 | 10.56 | 10.51 | 10.51 | 10.75 | 10.43 | 8,795 |
| September 03, 2025 | 10.79 | 10.56 | 10.56 | 10.79 | 10.43 | 13,059 |
| September 02, 2025 | 10.55 | 10.69 | 10.69 | 10.77 | 10.25 | 18,463 |
| September 01, 2025 | 10.63 | 10.55 | 10.55 | 10.79 | 10.33 | 13,455 |
| August 29, 2025 | 10.98 | 10.63 | 10.63 | 10.99 | 10.51 | 17,285 |
| August 28, 2025 | 10.73 | 10.54 | 10.54 | 10.73 | 10.4 | 48,608 |
| August 26, 2025 | 10.46 | 10.46 | 10.46 | 10.86 | 10.11 | 25,870 |
| August 25, 2025 | 11.2 | 10.55 | 10.55 | 11.2 | 10.53 | 47,277 |
| August 22, 2025 | 10.96 | 10.95 | 10.95 | 11.08 | 10.84 | 16,615 |
| August 21, 2025 | 10.98 | 10.96 | 10.96 | 11.29 | 10.91 | 27,271 |
| August 20, 2025 | 11.3 | 11.03 | 11.03 | 11.3 | 10.8 | 27,610 |
| August 19, 2025 | 11.15 | 11.24 | 11.24 | 11.49 | 10.7 | 41,224 |
| August 18, 2025 | 11.99 | 10.91 | 10.91 | 11.99 | 10.88 | 45,151 |
| August 14, 2025 | 10.9 | 10.74 | 10.74 | 11.48 | 10.56 | 49,794 |
| August 13, 2025 | 10.59 | 10.91 | 10.91 | 11.64 | 10.59 | 159,558 |
| August 12, 2025 | 10.85 | 10.59 | 10.59 | 11.1 | 10.3 | 81,625 |
| August 11, 2025 | 11.38 | 10.96 | 10.96 | 11.8 | 10.9 | 108,151 |
| August 08, 2025 | 10.48 | 11.32 | 11.32 | 11.95 | 10.48 | 826,205 |
| August 07, 2025 | 10.9 | 10.66 | 10.66 | 10.9 | 10.5 | 22,663 |
| August 06, 2025 | 10.87 | 10.7 | 10.7 | 10.89 | 10.6 | 19,939 |
| August 05, 2025 | 10.9 | 10.72 | 10.72 | 10.9 | 10.64 | 23,012 |
| August 04, 2025 | 10.92 | 10.71 | 10.71 | 10.92 | 10.57 | 28,967 |
| August 01, 2025 | 10.98 | 10.73 | 10.73 | 10.99 | 10.65 | 55,309 |
| July 31, 2025 | 10.31 | 10.82 | 10.82 | 10.91 | 10.31 | 18,333 |
| July 30, 2025 | 10.87 | 10.9 | 10.9 | 11.04 | 10.63 | 70,098 |
| July 29, 2025 | 11 | 10.82 | 10.82 | 11.17 | 10.65 | 27,924 |
| July 28, 2025 | 10.96 | 10.97 | 10.97 | 11.3 | 10.6 | 152,757 |
| July 25, 2025 | 11.08 | 10.61 | 10.61 | 11.08 | 10.11 | 48,259 |
| July 24, 2025 | 11.43 | 10.86 | 10.86 | 11.43 | 10.6 | 41,973 |
| July 23, 2025 | 11.23 | 11.19 | 11.19 | 11.5 | 10.86 | 194,225 |
| July 22, 2025 | 11.08 | 10.82 | 10.82 | 11.08 | 10.65 | 35,515 |
| July 21, 2025 | 10.41 | 10.69 | 10.69 | 10.85 | 10.26 | 54,363 |
| July 18, 2025 | 10.97 | 10.57 | 10.57 | 10.97 | 10.4 | 95,371 |
| July 17, 2025 | 10.85 | 10.8 | 10.8 | 10.98 | 10.76 | 43,589 |
| July 16, 2025 | 10.96 | 10.85 | 10.85 | 11.1 | 10.83 | 45,915 |
| July 15, 2025 | 11.08 | 10.96 | 10.96 | 11.08 | 10.91 | 35,444 |
| July 14, 2025 | 11.09 | 11.03 | 11.03 | 11.09 | 10.82 | 44,802 |
| July 11, 2025 | 10.78 | 11.02 | 11.02 | 11.1 | 10.51 | 158,531 |
| July 10, 2025 | 11.01 | 10.8 | 10.8 | 11.12 | 10.77 | 62,134 |
| July 09, 2025 | 11.19 | 11.01 | 11.01 | 11.19 | 10.92 | 40,327 |
| July 08, 2025 | 10.89 | 11.08 | 11.08 | 11.13 | 10.89 | 28,247 |
| July 07, 2025 | 10.95 | 10.89 | 10.89 | 11.45 | 10.89 | 38,678 |
| July 04, 2025 | 11.01 | 10.98 | 10.98 | 11.13 | 10.81 | 21,705 |
| July 03, 2025 | 10.83 | 10.96 | 10.96 | 11.16 | 10.83 | 29,747 |
| July 02, 2025 | 10.99 | 11 | 11 | 11.13 | 10.81 | 14,492 |
| July 01, 2025 | 11.27 | 10.99 | 10.99 | 11.27 | 10.82 | 24,063 |
| June 30, 2025 | 10.84 | 11.04 | 11.04 | 11.2 | 10.84 | 73,052 |
| June 27, 2025 | 10.91 | 10.91 | 10.91 | 11.42 | 10.81 | 40,121 |
| June 26, 2025 | 11.18 | 10.96 | 10.96 | 11.19 | 10.9 | 20,616 |
| June 25, 2025 | 11.18 | 11.12 | 11.12 | 11.2 | 10.97 | 21,382 |
| June 24, 2025 | 11.21 | 10.98 | 10.98 | 11.43 | 10.81 | 51,253 |
| June 23, 2025 | 10.83 | 10.92 | 10.92 | 11.48 | 10.73 | 71,729 |
| June 20, 2025 | 10.75 | 10.83 | 10.83 | 11.23 | 10.57 | 20,761 |
| June 19, 2025 | 11.05 | 10.81 | 10.81 | 11.17 | 10.8 | 46,680 |
| June 18, 2025 | 10.98 | 11.05 | 11.05 | 11.16 | 10.61 | 49,199 |
| June 17, 2025 | 11.1 | 10.98 | 10.98 | 11.1 | 10.7 | 30,891 |
| June 16, 2025 | 11.08 | 11.1 | 11.1 | 11.33 | 11.01 | 51,392 |
| June 13, 2025 | 11.72 | 11.2 | 11.2 | 11.72 | 11.05 | 72,557 |
| June 12, 2025 | 11.5 | 11.72 | 11.72 | 12.34 | 11.46 | 128,067 |
