9.50
+0.15(+1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 9.35 | 9.5 | 9.5 | 9.75 | 9.26 | 200,585 |
| September 08, 2025 | 9.68 | 9.35 | 9.35 | 9.68 | 9.26 | 21,429 |
| September 05, 2025 | 9.24 | 9.39 | 9.39 | 9.45 | 9.05 | 13,813 |
| September 04, 2025 | 9.35 | 9.13 | 9.13 | 9.7 | 9 | 48,932 |
| September 03, 2025 | 9.3 | 9.35 | 9.35 | 9.43 | 9.2 | 16,890 |
| September 02, 2025 | 8.7 | 9.14 | 9.14 | 9.23 | 8.7 | 20,818 |
| September 01, 2025 | 9.01 | 8.95 | 8.95 | 9.05 | 8.66 | 14,900 |
| August 29, 2025 | 9.48 | 9.01 | 9.01 | 9.48 | 8.94 | 37,514 |
| August 28, 2025 | 8.91 | 9.36 | 9.36 | 9.49 | 8.83 | 54,994 |
| August 26, 2025 | 9.78 | 9.3 | 9.3 | 9.78 | 9.15 | 40,197 |
| August 25, 2025 | 9.45 | 9.54 | 9.54 | 9.8 | 9.3 | 35,594 |
| August 22, 2025 | 9.06 | 9.38 | 9.38 | 9.49 | 9.06 | 35,824 |
| August 21, 2025 | 9.94 | 9.3 | 9.3 | 9.94 | 9.1 | 50,784 |
| August 20, 2025 | 9.71 | 9.49 | 9.49 | 9.84 | 9.13 | 43,890 |
| 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 |