12.05
-0.07(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 12.21 | 12 | 12 | 12.28 | 11.92 | 216,593 |
| October 23, 2025 | 11.9 | 12.12 | 12.12 | 12.23 | 11.8 | 481,330 |
| October 21, 2025 | 12.29 | 11.89 | 11.89 | 12.29 | 10.51 | 376,563 |
| October 20, 2025 | 11.95 | 11.52 | 11.52 | 12.03 | 11.48 | 498,018 |
| October 17, 2025 | 12 | 11.61 | 11.61 | 12.1 | 11.45 | 597,626 |
| October 16, 2025 | 12.49 | 11.82 | 11.82 | 12.49 | 11.49 | 623,059 |
| October 15, 2025 | 12.08 | 12.23 | 12.23 | 12.48 | 12.02 | 217,142 |
| October 14, 2025 | 12.37 | 12.13 | 12.13 | 12.65 | 12.1 | 230,176 |
| October 13, 2025 | 12.64 | 12.36 | 12.36 | 12.84 | 12.22 | 208,288 |
| October 10, 2025 | 12.21 | 12.64 | 12.64 | 12.9 | 12.21 | 300,724 |
| October 09, 2025 | 12.19 | 12.18 | 12.18 | 12.56 | 12.11 | 173,903 |
| October 08, 2025 | 12.38 | 12.17 | 12.17 | 12.49 | 11.93 | 667,062 |
| October 07, 2025 | 12.91 | 12.36 | 12.36 | 13.09 | 12.2 | 866,361 |
| October 06, 2025 | 12.98 | 12.95 | 12.95 | 13.12 | 12.9 | 341,527 |
| October 03, 2025 | 12.95 | 12.98 | 12.98 | 13.05 | 12.95 | 429,694 |
| October 01, 2025 | 12.98 | 12.98 | 12.98 | 13.29 | 12.93 | 285,728 |
| September 30, 2025 | 13.32 | 12.98 | 12.98 | 13.38 | 12.96 | 394,777 |
| September 29, 2025 | 13.2 | 13.32 | 13.32 | 13.4 | 13.03 | 268,863 |
| September 26, 2025 | 13.2 | 13.02 | 13.02 | 13.2 | 12.95 | 277,559 |
| September 25, 2025 | 13.14 | 13.22 | 13.22 | 13.44 | 13.08 | 276,528 |
| September 24, 2025 | 13.41 | 13.12 | 13.12 | 13.45 | 13.08 | 604,703 |
| September 23, 2025 | 13.62 | 13.41 | 13.41 | 13.74 | 13.28 | 430,572 |
| September 22, 2025 | 13.6 | 13.62 | 13.62 | 13.68 | 13.41 | 237,416 |
| September 19, 2025 | 13.76 | 13.42 | 13.42 | 13.8 | 13.38 | 642,067 |
| September 18, 2025 | 13.66 | 13.62 | 13.62 | 13.84 | 13.5 | 390,718 |
| September 17, 2025 | 13.85 | 13.63 | 13.63 | 13.97 | 13.48 | 760,213 |
| September 16, 2025 | 13.92 | 13.73 | 13.73 | 14.16 | 13.67 | 504,366 |
| September 15, 2025 | 13.9 | 13.92 | 13.92 | 14.06 | 13.86 | 227,925 |
| September 12, 2025 | 13.96 | 13.9 | 13.9 | 14.12 | 13.83 | 198,888 |
| September 11, 2025 | 13.91 | 13.93 | 13.93 | 14.16 | 13.9 | 188,593 |
| September 10, 2025 | 13.98 | 13.96 | 13.96 | 14.16 | 13.94 | 155,480 |
| September 09, 2025 | 14.01 | 13.98 | 13.98 | 14.17 | 13.93 | 139,822 |
| September 08, 2025 | 13.96 | 13.97 | 13.97 | 14.28 | 13.91 | 129,925 |
| September 05, 2025 | 14 | 13.96 | 13.96 | 14.29 | 13.85 | 295,010 |
| September 04, 2025 | 13.9 | 14.09 | 14.09 | 14.3 | 13.9 | 180,942 |
| September 03, 2025 | 14.1 | 13.98 | 13.98 | 14.32 | 13.92 | 323,696 |
| September 02, 2025 | 14.01 | 14.08 | 14.08 | 14.36 | 14 | 249,962 |
| September 01, 2025 | 14.04 | 13.95 | 13.95 | 14.37 | 13.74 | 299,157 |
| August 29, 2025 | 14.49 | 14.04 | 14.04 | 14.49 | 13.83 | 195,152 |
| August 28, 2025 | 14.24 | 14.13 | 14.13 | 14.24 | 13.94 | 169,847 |
| August 26, 2025 | 14.39 | 14.24 | 14.24 | 14.39 | 14.16 | 97,214 |
| August 25, 2025 | 14.37 | 14.26 | 14.26 | 14.75 | 14.18 | 219,778 |
| August 22, 2025 | 14.78 | 14.31 | 14.31 | 14.78 | 14.25 | 224,053 |
| August 21, 2025 | 14.6 | 14.68 | 14.68 | 14.92 | 14.45 | 155,287 |
| August 20, 2025 | 14.9 | 14.58 | 14.58 | 14.94 | 14.3 | 329,202 |
| August 19, 2025 | 14.84 | 14.48 | 14.48 | 14.84 | 14.25 | 280,964 |
| August 18, 2025 | 14.55 | 14.53 | 14.53 | 14.91 | 14.46 | 373,025 |
| August 14, 2025 | 14.61 | 14.92 | 14.92 | 15.04 | 14.58 | 111,464 |
| August 13, 2025 | 15 | 14.82 | 14.82 | 15.13 | 14.73 | 89,169 |
| August 12, 2025 | 14.5 | 14.73 | 14.73 | 14.99 | 14.5 | 188,586 |
| August 11, 2025 | 14.97 | 14.84 | 14.84 | 15 | 14.7 | 139,621 |
| August 08, 2025 | 15.19 | 14.97 | 14.97 | 15.19 | 14.73 | 250,526 |
| August 07, 2025 | 14.7 | 14.88 | 14.88 | 15.14 | 14.35 | 262,537 |
| August 06, 2025 | 15.13 | 14.91 | 14.91 | 15.25 | 14.8 | 241,754 |
| August 05, 2025 | 15.3 | 15.09 | 15.09 | 15.6 | 14.97 | 160,164 |
| August 04, 2025 | 15.33 | 15.31 | 15.31 | 15.65 | 15.01 | 186,195 |
| August 01, 2025 | 14.99 | 15.33 | 15.33 | 15.49 | 14.99 | 289,210 |
| July 31, 2025 | 14.85 | 15.12 | 15.12 | 15.28 | 14.85 | 230,716 |
| July 30, 2025 | 15.42 | 15.19 | 15.19 | 15.68 | 15.03 | 293,871 |
| July 29, 2025 | 14.99 | 15.42 | 15.42 | 15.57 | 14.88 | 259,859 |