10.57
+0.05(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| 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 | 
| October 01, 2025 | 11.4 | 11.15 | 11.15 | 11.6 | 11 | 21,155 | 
| September 30, 2025 | 11.41 | 11.02 | 11.02 | 11.79 | 10.91 | 66,407 | 
| September 29, 2025 | 11.73 | 11.45 | 11.45 | 11.97 | 11.3 | 13,793 | 
| September 26, 2025 | 11.72 | 11.67 | 11.67 | 11.95 | 11.4 | 61,397 | 
| September 25, 2025 | 11.98 | 11.88 | 11.88 | 12.08 | 11.81 | 13,595 | 
| September 24, 2025 | 12.11 | 11.98 | 11.98 | 12.32 | 11.81 | 48,850 | 
| September 23, 2025 | 12.2 | 12.14 | 12.14 | 12.35 | 12.03 | 73,599 | 
| September 22, 2025 | 12.29 | 12.4 | 12.4 | 13.25 | 12 | 366,033 | 
| September 19, 2025 | 12.48 | 12.29 | 12.29 | 12.48 | 12.06 | 13,086 | 
| September 18, 2025 | 12.1 | 12.15 | 12.15 | 12.45 | 12.03 | 25,992 | 
| September 17, 2025 | 12.3 | 12.11 | 12.11 | 12.5 | 12.03 | 49,707 | 
| September 16, 2025 | 12.19 | 12.18 | 12.18 | 12.4 | 11.91 | 44,862 | 
| September 15, 2025 | 12.43 | 12.19 | 12.19 | 12.5 | 12.07 | 85,084 | 
| September 12, 2025 | 12.5 | 12.43 | 12.43 | 12.5 | 12.28 | 23,572 | 
| September 11, 2025 | 12.6 | 12.39 | 12.39 | 12.82 | 12.34 | 10,292 | 
| September 10, 2025 | 12.52 | 12.53 | 12.53 | 12.83 | 12.42 | 42,247 | 
| September 09, 2025 | 12.59 | 12.51 | 12.51 | 12.64 | 12.21 | 28,922 | 
| September 08, 2025 | 12.27 | 12.39 | 12.39 | 12.54 | 12.03 | 60,185 | 
| September 05, 2025 | 12.27 | 12.27 | 12.27 | 12.4 | 12.17 | 31,234 | 
| September 04, 2025 | 12.59 | 12.26 | 12.26 | 12.59 | 12.17 | 35,965 | 
| September 03, 2025 | 12.67 | 12.38 | 12.38 | 12.86 | 12.22 | 44,010 | 
| September 02, 2025 | 12.48 | 12.67 | 12.67 | 12.85 | 12.3 | 32,341 | 
| September 01, 2025 | 12.41 | 12.25 | 12.25 | 12.79 | 12.2 | 52,178 | 
| August 29, 2025 | 12.89 | 12.46 | 12.46 | 12.9 | 12.4 | 35,540 | 
| August 28, 2025 | 12.25 | 12.74 | 12.74 | 13.23 | 12.25 | 70,014 | 
| August 26, 2025 | 12.31 | 12.41 | 12.41 | 12.9 | 12.31 | 48,365 | 
| August 25, 2025 | 13.6 | 12.78 | 12.78 | 14.2 | 12.43 | 519,165 | 
| August 22, 2025 | 12.59 | 13.08 | 13.08 | 13.75 | 12.13 | 169,496 | 
| August 21, 2025 | 12.51 | 12.28 | 12.28 | 12.79 | 11.71 | 73,364 | 
| August 20, 2025 | 12.45 | 12.6 | 12.6 | 12.8 | 12.45 | 16,244 | 
| August 19, 2025 | 12.89 | 12.44 | 12.44 | 12.89 | 12.32 | 15,956 | 
| August 18, 2025 | 12.37 | 12.48 | 12.48 | 12.85 | 12.3 | 32,464 | 
| August 14, 2025 | 12.6 | 12.51 | 12.51 | 12.83 | 12.4 | 10,102 | 
| August 13, 2025 | 12.8 | 12.71 | 12.71 | 12.8 | 12.57 | 15,993 | 
| August 12, 2025 | 12.85 | 12.48 | 12.48 | 12.85 | 12.33 | 28,734 | 
| August 11, 2025 | 12.84 | 12.61 | 12.61 | 12.84 | 12.52 | 41,319 | 
| August 08, 2025 | 12.71 | 12.43 | 12.43 | 12.87 | 12.26 | 44,537 | 
| August 07, 2025 | 12.99 | 12.62 | 12.62 | 12.99 | 12.43 | 16,817 | 
| August 06, 2025 | 13.03 | 12.92 | 12.92 | 13.19 | 12.56 | 40,010 | 
| August 05, 2025 | 12.8 | 13.04 | 13.04 | 13.35 | 12.8 | 24,763 | 
| August 04, 2025 | 12.91 | 12.8 | 12.8 | 13.25 | 12.7 | 39,802 |