9.01
+0.43(+5.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 8.62 | 9.01 | 9.01 | 9.7 | 8.62 | 67,040 |
| December 30, 2025 | 8.77 | 8.58 | 8.58 | 8.94 | 8.41 | 23,901 |
| December 29, 2025 | 8.98 | 8.77 | 8.77 | 8.98 | 8.63 | 18,084 |
| December 26, 2025 | 8.9 | 8.79 | 8.79 | 9.1 | 8.7 | 39,958 |
| December 24, 2025 | 8.97 | 9.12 | 9.12 | 9.25 | 8.66 | 36,650 |
| December 23, 2025 | 8.91 | 8.97 | 8.97 | 8.98 | 8.58 | 25,072 |
| December 22, 2025 | 8.52 | 8.77 | 8.77 | 8.95 | 8.36 | 37,619 |
| December 19, 2025 | 8.2 | 8.52 | 8.52 | 8.6 | 8.2 | 30,206 |
| December 18, 2025 | 8.79 | 8.19 | 8.19 | 8.79 | 8.05 | 40,692 |
| December 17, 2025 | 8.68 | 8.55 | 8.55 | 8.68 | 8.4 | 38,829 |
| December 16, 2025 | 8.77 | 8.4 | 8.4 | 8.78 | 8.33 | 26,805 |
| December 15, 2025 | 8.77 | 8.7 | 8.7 | 8.77 | 8.4 | 14,701 |
| December 12, 2025 | 8.7 | 8.5 | 8.5 | 8.8 | 8.43 | 27,272 |
| December 11, 2025 | 8.58 | 8.52 | 8.52 | 8.88 | 8.33 | 70,933 |
| December 10, 2025 | 8.89 | 8.31 | 8.31 | 8.94 | 8.28 | 42,719 |
| December 09, 2025 | 8.87 | 8.57 | 8.57 | 8.95 | 8.26 | 18,388 |
| December 08, 2025 | 8.78 | 8.83 | 8.83 | 8.99 | 8.6 | 12,060 |
| December 05, 2025 | 9.17 | 8.76 | 8.76 | 9.38 | 8.56 | 39,120 |
| December 04, 2025 | 9.01 | 9.17 | 9.17 | 9.35 | 8.7 | 31,344 |
| December 03, 2025 | 9.25 | 9.08 | 9.08 | 9.37 | 8.61 | 76,287 |
| December 02, 2025 | 9.34 | 8.97 | 8.97 | 9.34 | 8.45 | 106,210 |
| December 01, 2025 | 9.43 | 9.04 | 9.04 | 9.68 | 8.95 | 65,324 |
| November 28, 2025 | 9.95 | 9.43 | 9.43 | 9.95 | 9.15 | 48,307 |
| November 27, 2025 | 10 | 9.95 | 9.95 | 10.3 | 9.5 | 77,576 |
| November 26, 2025 | 10.03 | 10 | 10 | 10.45 | 9.9 | 51,887 |
| November 25, 2025 | 10.25 | 10.19 | 10.19 | 10.29 | 10.01 | 6,075 |
| November 24, 2025 | 10.14 | 10.08 | 10.08 | 10.59 | 10.03 | 102,377 |
| November 21, 2025 | 10.13 | 9.89 | 9.89 | 10.2 | 9.74 | 56,871 |
| November 19, 2025 | 10.15 | 10.13 | 10.13 | 10.23 | 10.04 | 17,444 |
| November 18, 2025 | 10.03 | 10.2 | 10.2 | 10.37 | 10.03 | 14,778 |
| November 17, 2025 | 10.17 | 10.16 | 10.16 | 10.44 | 10.1 | 21,758 |
| November 14, 2025 | 10.38 | 10.18 | 10.18 | 10.39 | 10.14 | 10,016 |
| November 13, 2025 | 10.48 | 10.2 | 10.2 | 10.64 | 10.1 | 28,579 |
| November 12, 2025 | 10.49 | 10.43 | 10.43 | 10.49 | 10.05 | 12,550 |
| November 11, 2025 | 10.55 | 10.27 | 10.27 | 10.55 | 9.95 | 101,235 |
| November 10, 2025 | 10.51 | 10.34 | 10.34 | 10.51 | 10.16 | 18,023 |
| November 07, 2025 | 10.34 | 10.29 | 10.29 | 10.44 | 10.16 | 26,212 |
| November 06, 2025 | 10.1 | 10.16 | 10.16 | 10.5 | 10 | 34,333 |
| November 04, 2025 | 10.49 | 10.26 | 10.26 | 10.52 | 10.06 | 26,971 |
| November 03, 2025 | 10.35 | 10.49 | 10.49 | 10.8 | 10.35 | 48,122 |
| October 31, 2025 | 10.51 | 10.45 | 10.45 | 10.71 | 10.36 | 21,344 |
| October 30, 2025 | 10.99 | 10.52 | 10.52 | 10.99 | 10.41 | 33,791 |
| October 29, 2025 | 10.89 | 10.84 | 10.84 | 11.17 | 10.61 | 35,288 |
| October 28, 2025 | 10.9 | 10.67 | 10.67 | 11.68 | 10.6 | 65,192 |
| October 27, 2025 | 10.52 | 10.93 | 10.93 | 10.97 | 10.51 | 15,338 |
| October 24, 2025 | 11 | 10.68 | 10.68 | 11.19 | 10.5 | 56,888 |
| October 23, 2025 | 10.99 | 11.04 | 11.04 | 11.15 | 10.73 | 41,869 |
| October 21, 2025 | 10.51 | 10.84 | 10.84 | 10.99 | 10.51 | 14,616 |
| October 20, 2025 | 10.38 | 10.68 | 10.68 | 10.89 | 10.3 | 38,922 |
| October 17, 2025 | 11 | 10.64 | 10.64 | 11.24 | 10.5 | 56,541 |
| October 16, 2025 | 11.25 | 10.93 | 10.93 | 11.25 | 10.8 | 16,309 |
| October 15, 2025 | 11.07 | 11.01 | 11.01 | 11.27 | 10.95 | 46,048 |
| October 14, 2025 | 11.3 | 11.08 | 11.08 | 11.48 | 10.86 | 39,523 |
| October 13, 2025 | 11 | 11.01 | 11.01 | 11.3 | 10.71 | 12,420 |
| October 10, 2025 | 10.92 | 11.11 | 11.11 | 11.35 | 10.92 | 66,935 |
| October 09, 2025 | 11.32 | 11.05 | 11.05 | 11.32 | 10.82 | 17,617 |
| October 08, 2025 | 11.41 | 11.09 | 11.09 | 11.48 | 10.84 | 49,760 |
| October 07, 2025 | 11.59 | 11.29 | 11.29 | 11.59 | 11.26 | 18,063 |
| October 06, 2025 | 11.11 | 11.51 | 11.51 | 11.65 | 11.11 | 35,279 |
| October 03, 2025 | 11.44 | 11.25 | 11.25 | 11.44 | 11.02 | 13,507 |