9.50
-0.09(-0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.52 | 9.48 | 9.48 | 9.89 | 9.45 | 63,384 |
| August 18, 2025 | 9.65 | 9.59 | 9.59 | 10.18 | 9.28 | 58,460 |
| August 14, 2025 | 10.48 | 9.71 | 9.71 | 10.48 | 9.65 | 43,649 |
| August 13, 2025 | 10.6 | 10.09 | 10.09 | 10.62 | 10.05 | 172,378 |
| August 12, 2025 | 10.13 | 10.13 | 10.13 | 10.48 | 9.67 | 205,929 |
| August 11, 2025 | 10.15 | 9.99 | 9.99 | 10.15 | 9.6 | 52,933 |
| August 08, 2025 | 10.48 | 10.09 | 10.09 | 10.48 | 9.99 | 87,342 |
| August 07, 2025 | 10.51 | 10.52 | 10.52 | 10.94 | 10.48 | 54,243 |
| August 06, 2025 | 11.02 | 10.99 | 10.99 | 11.37 | 10.51 | 32,909 |
| August 05, 2025 | 10.65 | 11.02 | 11.02 | 11.55 | 10.65 | 29,367 |
| August 04, 2025 | 11.65 | 11.02 | 11.02 | 11.65 | 10.81 | 67,378 |
| August 01, 2025 | 11.65 | 11.19 | 11.19 | 11.65 | 10.9 | 68,690 |
| July 31, 2025 | 11.54 | 11.26 | 11.26 | 11.55 | 10.53 | 104,161 |
| July 30, 2025 | 11.2 | 11.05 | 11.05 | 11.5 | 10.98 | 50,960 |
| July 29, 2025 | 11.8 | 11.56 | 11.56 | 11.99 | 11.56 | 115,867 |
| July 28, 2025 | 12.4 | 12.17 | 12.17 | 12.99 | 11.93 | 322,851 |
| July 25, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 34,593 |
| July 24, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11,117 |
| July 23, 2025 | 11 | 11.4 | 11.4 | 11.4 | 11 | 93,850 |
| July 22, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 28,393 |
| July 21, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 25,689 |
| July 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 31,948 |
| July 17, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 36,056 |
| July 16, 2025 | 13.36 | 13.36 | 13.36 | 13.5 | 13.36 | 55,237 |
| July 15, 2025 | 14.14 | 14.07 | 14.07 | 14.25 | 14.07 | 96,562 |
| July 14, 2025 | 15.62 | 14.82 | 14.82 | 15.62 | 14.74 | 347,981 |
| July 11, 2025 | 15.42 | 15.52 | 15.52 | 16.05 | 14.66 | 548,171 |
| July 10, 2025 | 15.05 | 15.42 | 15.42 | 15.42 | 13.95 | 963,384 |
| July 09, 2025 | 14.39 | 14.69 | 14.69 | 14.69 | 13.82 | 510,855 |
| July 08, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 112,366 |
| July 07, 2025 | 11.12 | 11.14 | 11.14 | 11.14 | 11.12 | 99,700 |
| July 04, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 44,560 |
| July 03, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 62,582 |
| July 02, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.05 | 39,668 |
| July 01, 2025 | 7.65 | 8.03 | 8.03 | 8.03 | 7.52 | 167,750 |
| June 30, 2025 | 8.04 | 7.65 | 7.65 | 8.1 | 7.56 | 151,737 |
| June 27, 2025 | 7.79 | 7.96 | 7.96 | 8.12 | 7.52 | 42,447 |
| June 26, 2025 | 7.7 | 7.82 | 7.82 | 7.96 | 7.37 | 56,637 |
| June 25, 2025 | 7.77 | 7.76 | 7.76 | 7.95 | 7.49 | 31,589 |
| June 24, 2025 | 8.25 | 7.62 | 7.62 | 8.25 | 7.46 | 49,821 |
| June 23, 2025 | 7.85 | 7.86 | 7.86 | 7.87 | 7.15 | 64,189 |
| June 20, 2025 | 7.35 | 7.5 | 7.5 | 7.5 | 7.35 | 14,873 |
| June 19, 2025 | 7.6 | 7.48 | 7.48 | 7.6 | 7.48 | 5,471 |
| June 18, 2025 | 7.62 | 7.64 | 7.64 | 7.7 | 7.62 | 19,998 |
| June 17, 2025 | 7.64 | 7.63 | 7.63 | 7.64 | 7.6 | 5,027 |
| June 16, 2025 | 7.7 | 7.64 | 7.64 | 7.7 | 7.62 | 26,284 |
| June 13, 2025 | 7.89 | 7.74 | 7.74 | 7.89 | 7.74 | 4,607 |
| June 12, 2025 | 8 | 7.9 | 7.9 | 8 | 7.9 | 13,911 |
| June 11, 2025 | 8.02 | 8.06 | 8.06 | 8.06 | 8 | 11,744 |
| June 10, 2025 | 8 | 8.06 | 8.06 | 8.06 | 8 | 5,688 |
| June 09, 2025 | 7.99 | 7.98 | 7.98 | 7.99 | 7.98 | 11,556 |
| June 06, 2025 | 7.99 | 7.99 | 7.99 | 8.14 | 7.99 | 5,438 |
| June 05, 2025 | 8.05 | 7.99 | 7.99 | 8.05 | 7.99 | 10,903 |
| June 04, 2025 | 7.71 | 7.9 | 7.9 | 7.92 | 7.71 | 37,066 |
| June 03, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 11,114 |
| June 02, 2025 | 7.98 | 7.87 | 7.87 | 7.98 | 7.87 | 9,351 |
| May 30, 2025 | 7.8 | 7.83 | 7.83 | 7.83 | 7.8 | 15,835 |
| May 29, 2025 | 8 | 7.8 | 7.8 | 8 | 7.73 | 4,116 |
| May 28, 2025 | 8.02 | 7.89 | 7.89 | 8.02 | 7.89 | 28,080 |
| May 27, 2025 | 8.23 | 8.06 | 8.06 | 8.23 | 8.06 | 7,890 |