10.49
-0.22(-2.05%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 10.98 | 10.49 | 10.49 | 10.98 | 10.45 | 50,031 |
October 16, 2025 | 10.48 | 10.71 | 10.71 | 10.9 | 10.3 | 148,399 |
October 15, 2025 | 10.3 | 10.4 | 10.4 | 10.48 | 10.19 | 53,021 |
October 14, 2025 | 10.63 | 10.4 | 10.4 | 10.64 | 10.31 | 83,796 |
October 13, 2025 | 10.5 | 10.58 | 10.58 | 10.65 | 10.41 | 40,661 |
October 10, 2025 | 10.69 | 10.56 | 10.56 | 10.74 | 10.5 | 60,714 |
October 09, 2025 | 10.77 | 10.55 | 10.55 | 10.93 | 10.5 | 98,011 |
October 08, 2025 | 10.62 | 10.81 | 10.81 | 10.94 | 10.62 | 43,145 |
October 07, 2025 | 10.66 | 10.7 | 10.7 | 10.9 | 10.5 | 49,238 |
October 06, 2025 | 10.9 | 10.66 | 10.66 | 10.9 | 10.61 | 99,666 |
October 03, 2025 | 10.94 | 10.71 | 10.71 | 10.99 | 10.43 | 86,359 |
October 01, 2025 | 10.72 | 10.94 | 10.94 | 11.1 | 10.51 | 64,177 |
September 30, 2025 | 10.84 | 10.72 | 10.72 | 11 | 10.51 | 47,647 |
September 29, 2025 | 11.08 | 10.77 | 10.77 | 11.08 | 10.7 | 58,689 |
September 26, 2025 | 11.05 | 10.82 | 10.82 | 11.05 | 10.75 | 72,787 |
September 25, 2025 | 11.29 | 11 | 11 | 11.29 | 10.99 | 67,534 |
September 24, 2025 | 11.19 | 11.14 | 11.14 | 11.32 | 10.93 | 75,491 |
September 23, 2025 | 11.31 | 11.2 | 11.2 | 11.44 | 11.15 | 78,340 |
September 22, 2025 | 11.48 | 11.26 | 11.26 | 11.48 | 11.16 | 71,795 |
September 19, 2025 | 11.39 | 11.29 | 11.29 | 11.46 | 11.15 | 98,729 |
September 18, 2025 | 11.45 | 11.24 | 11.24 | 11.45 | 11.1 | 78,546 |
September 17, 2025 | 11.22 | 11.26 | 11.26 | 11.4 | 11.13 | 83,013 |
September 16, 2025 | 11.3 | 11.22 | 11.22 | 11.31 | 10.99 | 90,102 |
September 15, 2025 | 11.45 | 11.21 | 11.21 | 11.45 | 11.16 | 70,821 |
September 12, 2025 | 11.15 | 11.24 | 11.24 | 11.45 | 11.1 | 129,254 |
September 11, 2025 | 11.19 | 11.18 | 11.18 | 11.37 | 11.1 | 84,027 |
September 10, 2025 | 11.5 | 11.01 | 11.01 | 11.6 | 10.9 | 191,524 |
September 09, 2025 | 11.58 | 11.16 | 11.16 | 11.58 | 11.13 | 57,410 |
September 08, 2025 | 11.36 | 11.32 | 11.32 | 11.57 | 11.28 | 76,783 |
September 05, 2025 | 11.24 | 11.29 | 11.29 | 11.48 | 11.1 | 41,133 |
September 04, 2025 | 11.53 | 11.47 | 11.47 | 11.7 | 11.31 | 41,225 |
September 03, 2025 | 11.64 | 11.53 | 11.43 | 11.7 | 11.38 | 123,031 |
September 02, 2025 | 11.05 | 11.27 | 11.17 | 11.41 | 11.05 | 83,740 |
September 01, 2025 | 11.1 | 11.14 | 11.04 | 11.28 | 10.95 | 91,912 |
August 29, 2025 | 11.55 | 11.09 | 11.09 | 11.55 | 11 | 38,204 |
August 28, 2025 | 11.05 | 11.23 | 11.23 | 11.34 | 11.02 | 65,306 |
August 26, 2025 | 11.26 | 11.2 | 11.2 | 11.44 | 10.9 | 120,899 |
August 25, 2025 | 11.59 | 11.2 | 11.2 | 11.99 | 11.12 | 273,502 |
August 22, 2025 | 12.24 | 11.58 | 11.58 | 12.24 | 11.5 | 169,399 |
August 21, 2025 | 11.9 | 11.9 | 11.9 | 12.2 | 11.85 | 102,099 |
August 20, 2025 | 12.18 | 11.98 | 11.98 | 12.18 | 11.92 | 71,696 |
August 19, 2025 | 11.49 | 12.03 | 12.03 | 12.1 | 11.37 | 147,905 |
August 18, 2025 | 11.48 | 11.46 | 11.46 | 11.55 | 11.1 | 90,133 |
August 14, 2025 | 11.81 | 11.14 | 11.14 | 11.86 | 9.83 | 495,623 |
August 13, 2025 | 11.88 | 11.81 | 11.81 | 12.05 | 11.52 | 58,916 |
August 12, 2025 | 12.16 | 11.83 | 11.83 | 12.16 | 11.81 | 92,948 |
August 11, 2025 | 12.01 | 11.91 | 11.91 | 12.01 | 11.62 | 69,942 |
August 08, 2025 | 12.1 | 11.91 | 11.91 | 12.42 | 11.85 | 249,815 |
August 07, 2025 | 11.61 | 11.76 | 11.76 | 11.82 | 11.42 | 57,052 |
August 06, 2025 | 11.88 | 11.61 | 11.61 | 11.88 | 11.33 | 156,525 |
August 05, 2025 | 11.99 | 11.86 | 11.86 | 11.99 | 11.81 | 34,675 |
August 04, 2025 | 11.86 | 11.85 | 11.85 | 11.99 | 11.68 | 64,653 |
August 01, 2025 | 11.66 | 11.81 | 11.81 | 11.93 | 11.66 | 103,509 |
July 31, 2025 | 11.95 | 11.92 | 11.92 | 12 | 11.8 | 85,755 |
July 30, 2025 | 12.12 | 11.92 | 11.92 | 12.2 | 11.8 | 428,663 |
July 29, 2025 | 12.45 | 12.09 | 12.09 | 12.45 | 11.79 | 208,483 |
July 28, 2025 | 12.62 | 12.22 | 12.22 | 12.62 | 12.12 | 146,445 |
July 25, 2025 | 13.05 | 12.53 | 12.53 | 13.05 | 12.4 | 105,927 |
July 24, 2025 | 12.9 | 12.84 | 12.84 | 13.48 | 12.7 | 231,621 |
July 23, 2025 | 13.19 | 13.07 | 13.07 | 13.25 | 12.7 | 274,459 |