10.68
+0.2(+1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.53 | 10.68 | 10.68 | 10.7 | 10.53 | 2.87M |
| December 04, 2025 | 10.4 | 10.48 | 10.48 | 10.56 | 10.4 | 3.45M |
| December 03, 2025 | 10.18 | 10.28 | 10.28 | 10.33 | 10.18 | 1.8M |
| December 02, 2025 | 9.91 | 10.07 | 10.07 | 10.13 | 9.91 | 2.38M |
| December 01, 2025 | 9.8 | 9.81 | 9.81 | 9.88 | 9.8 | 1.6M |
| November 28, 2025 | 9.7 | 9.71 | 9.71 | 9.87 | 9.7 | 2.77M |
| November 27, 2025 | 9.37 | 9.6 | 9.6 | 10.18 | 9.37 | 8.43M |
| November 26, 2025 | 8.34 | 9.28 | 9.28 | 9.6 | 8.33 | 6.35M |
| November 25, 2025 | 8.12 | 8.24 | 8.24 | 8.45 | 8.1 | 1.18M |
| November 24, 2025 | 8.04 | 8 | 8 | 8.05 | 8 | 1.34M |
| November 21, 2025 | 8.03 | 8 | 8 | 8.06 | 8 | 768,254 |
| November 19, 2025 | 8.06 | 8 | 8 | 8.18 | 7.99 | 2.12M |
| November 18, 2025 | 8.07 | 8.04 | 8.04 | 8.35 | 8.03 | 2.75M |
| November 17, 2025 | 8.18 | 8.03 | 8.03 | 8.18 | 8 | 3.55M |
| November 14, 2025 | 8.23 | 8.13 | 8.13 | 8.25 | 8.04 | 1.15M |
| November 13, 2025 | 8.29 | 8.19 | 8.19 | 8.3 | 8.17 | 582,886 |
| November 12, 2025 | 8.3 | 8.26 | 8.26 | 8.35 | 8.24 | 1.54M |
| November 11, 2025 | 8.3 | 8.29 | 8.29 | 8.39 | 8.25 | 1.39M |
| November 10, 2025 | 8.33 | 8.3 | 8.3 | 8.41 | 8.29 | 854,348 |
| November 07, 2025 | 8.39 | 8.3 | 8.3 | 8.55 | 8.3 | 2.1M |
| November 06, 2025 | 8.41 | 8.34 | 8.34 | 8.42 | 8.34 | 936,562 |
| November 04, 2025 | 8.41 | 8.41 | 8.41 | 8.46 | 8.4 | 845,326 |
| November 03, 2025 | 8.41 | 8.41 | 8.41 | 8.44 | 8.41 | 448,487 |
| October 31, 2025 | 8.41 | 8.41 | 8.41 | 8.44 | 8.4 | 732,997 |
| October 30, 2025 | 8.42 | 8.4 | 8.4 | 8.43 | 8.39 | 903,788 |
| October 29, 2025 | 8.42 | 8.4 | 8.4 | 8.43 | 8.4 | 410,449 |
| October 28, 2025 | 8.41 | 8.4 | 8.4 | 8.44 | 8.4 | 399,882 |
| October 27, 2025 | 8.45 | 8.41 | 8.41 | 8.45 | 8.4 | 642,040 |
| October 24, 2025 | 8.46 | 8.41 | 8.41 | 8.48 | 8.41 | 565,337 |
| October 23, 2025 | 8.48 | 8.41 | 8.41 | 8.54 | 8.4 | 967,930 |
| October 21, 2025 | 8.68 | 8.43 | 8.43 | 8.68 | 8.42 | 690,086 |
| October 20, 2025 | 8.32 | 8.43 | 8.43 | 9.16 | 8.32 | 6.69M |
| October 17, 2025 | 8.41 | 8.29 | 8.29 | 8.41 | 8.21 | 1.41M |
| October 16, 2025 | 8.28 | 8.35 | 8.35 | 8.46 | 8.23 | 1.17M |
| October 15, 2025 | 8.3 | 8.23 | 8.23 | 8.31 | 8.2 | 1.62M |
| October 14, 2025 | 8.4 | 8.3 | 8.3 | 8.41 | 8.28 | 2.43M |
| October 13, 2025 | 8.43 | 8.35 | 8.35 | 8.5 | 8.34 | 1.66M |
| October 10, 2025 | 8.45 | 8.41 | 8.41 | 8.49 | 8.38 | 2.06M |
| October 09, 2025 | 8.52 | 8.42 | 8.42 | 8.53 | 8.41 | 2.24M |
| October 08, 2025 | 8.57 | 8.52 | 8.52 | 8.61 | 8.5 | 2.04M |
| October 07, 2025 | 8.6 | 8.57 | 8.57 | 8.61 | 8.55 | 1.65M |
| October 06, 2025 | 8.67 | 8.58 | 8.58 | 8.67 | 8.57 | 2.04M |
| October 03, 2025 | 8.7 | 8.65 | 8.65 | 8.73 | 8.64 | 1.73M |
| October 01, 2025 | 8.8 | 8.69 | 8.69 | 8.83 | 8.68 | 1.79M |
| September 30, 2025 | 8.79 | 8.69 | 8.69 | 8.84 | 8.69 | 2.17M |
| September 29, 2025 | 8.83 | 8.69 | 8.69 | 8.85 | 8.65 | 4.14M |
| September 26, 2025 | 8.81 | 8.8 | 8.8 | 8.84 | 8.76 | 2.49M |
| September 25, 2025 | 8.82 | 8.79 | 8.79 | 8.86 | 8.79 | 3.92M |
| September 24, 2025 | 8.81 | 8.8 | 8.8 | 8.82 | 8.79 | 360,762 |
| September 23, 2025 | 8.81 | 8.76 | 8.76 | 8.82 | 8.75 | 2.57M |
| September 22, 2025 | 8.8 | 8.79 | 8.79 | 8.84 | 8.76 | 1.93M |
| September 19, 2025 | 8.82 | 8.8 | 8.8 | 8.83 | 8.79 | 480,676 |
| September 18, 2025 | 8.82 | 8.8 | 8.8 | 8.82 | 8.79 | 514,593 |
| September 17, 2025 | 8.8 | 8.8 | 8.8 | 8.85 | 8.79 | 676,079 |
| September 16, 2025 | 8.83 | 8.8 | 8.8 | 8.83 | 8.8 | 665,058 |
| September 15, 2025 | 8.82 | 8.8 | 8.8 | 8.84 | 8.8 | 1.23M |
| September 12, 2025 | 8.82 | 8.81 | 8.81 | 8.85 | 8.8 | 1.02M |
| September 11, 2025 | 8.82 | 8.81 | 8.81 | 8.83 | 8.8 | 508,343 |
| September 10, 2025 | 8.8 | 8.79 | 8.79 | 8.86 | 8.78 | 1.59M |
| September 09, 2025 | 8.83 | 8.8 | 8.8 | 8.86 | 8.79 | 1.38M |