9.85
+0.25(+2.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.94 | 9.85 | 9.85 | 10.08 | 9.6 | 225,444 |
| October 16, 2025 | 9.15 | 9.6 | 9.6 | 9.6 | 9.15 | 246,777 |
| October 15, 2025 | 9.56 | 9.15 | 9.15 | 9.56 | 8.76 | 143,658 |
| October 14, 2025 | 8.95 | 9.14 | 9.14 | 9.2 | 8.92 | 223,506 |
| October 13, 2025 | 8.19 | 8.77 | 8.77 | 8.77 | 8.1 | 308,823 |
| October 10, 2025 | 8.62 | 8.36 | 8.36 | 8.69 | 8.3 | 35,653 |
| October 09, 2025 | 8.59 | 8.62 | 8.62 | 8.74 | 8.03 | 126,400 |
| October 08, 2025 | 8.21 | 8.33 | 8.33 | 8.5 | 8.06 | 172,609 |
| October 07, 2025 | 8.99 | 8.45 | 8.45 | 9.23 | 8.44 | 193,310 |
| October 06, 2025 | 8.89 | 8.89 | 8.89 | 9.15 | 8.32 | 355,004 |
| October 03, 2025 | 8.58 | 8.72 | 8.72 | 8.82 | 8.57 | 265,984 |
| October 01, 2025 | 8.3 | 8.4 | 8.4 | 8.4 | 7.61 | 413,509 |
| September 30, 2025 | 8.23 | 8 | 8 | 8.23 | 7.8 | 259,232 |
| September 29, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 45,193 |
| September 26, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.46 | 143,567 |
| September 25, 2025 | 7.14 | 7.12 | 7.12 | 7.47 | 7.09 | 51,822 |
| September 24, 2025 | 7.44 | 7.47 | 7.47 | 7.61 | 7.26 | 206,224 |
| September 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 14,408 |
| September 22, 2025 | 7.14 | 7.29 | 7.29 | 7.29 | 6.81 | 79,567 |
| September 19, 2025 | 6.3 | 6.95 | 6.95 | 6.95 | 6.3 | 86,645 |
| September 18, 2025 | 6.84 | 6.62 | 6.62 | 6.99 | 6.5 | 107,654 |
| September 17, 2025 | 6.85 | 6.84 | 6.84 | 7.15 | 6.62 | 45,593 |
| September 16, 2025 | 6.99 | 6.85 | 6.85 | 6.99 | 6.61 | 63,593 |
| September 15, 2025 | 6.35 | 6.85 | 6.85 | 6.93 | 6.3 | 105,126 |
| September 12, 2025 | 6.95 | 6.6 | 6.6 | 6.95 | 6.59 | 270,247 |
| September 11, 2025 | 7.16 | 6.94 | 6.94 | 7.47 | 6.87 | 123,854 |
| September 10, 2025 | 7.15 | 7.24 | 7.24 | 7.6 | 7.15 | 60,594 |
| September 09, 2025 | 7.5 | 7.3 | 7.3 | 7.58 | 7.3 | 127,300 |
| September 08, 2025 | 7.12 | 7.26 | 7.26 | 7.5 | 7.12 | 59,749 |
| September 05, 2025 | 7.49 | 7.27 | 7.27 | 7.68 | 7.06 | 66,195 |
| September 04, 2025 | 7.42 | 7.32 | 7.32 | 7.45 | 7.02 | 48,682 |
| September 03, 2025 | 7.01 | 7.27 | 7.27 | 7.46 | 6.92 | 30,368 |
| September 02, 2025 | 7.06 | 7.15 | 7.15 | 7.45 | 6.91 | 47,826 |
| September 01, 2025 | 7.14 | 7.16 | 7.16 | 7.35 | 6.79 | 11,454 |
| August 29, 2025 | 7.4 | 7.06 | 7.06 | 7.79 | 7.04 | 75,527 |
| August 28, 2025 | 7.85 | 7.42 | 7.42 | 7.85 | 7.32 | 18,382 |
| August 26, 2025 | 7.31 | 7.7 | 7.7 | 7.79 | 7.31 | 26,521 |
| August 25, 2025 | 7.86 | 7.58 | 7.58 | 7.86 | 7.16 | 93,130 |
| August 22, 2025 | 7.45 | 7.49 | 7.49 | 7.77 | 7.27 | 31,695 |
| August 21, 2025 | 7.47 | 7.45 | 7.45 | 7.77 | 7.15 | 58,493 |
| August 20, 2025 | 7.8 | 7.49 | 7.49 | 7.82 | 7.1 | 59,304 |
| August 19, 2025 | 7.63 | 7.45 | 7.45 | 7.8 | 7.25 | 24,766 |
| August 18, 2025 | 7.62 | 7.48 | 7.48 | 7.62 | 7.22 | 41,465 |
| August 14, 2025 | 7.23 | 7.26 | 7.26 | 7.5 | 7.1 | 58,803 |
| August 13, 2025 | 7.12 | 7.23 | 7.23 | 7.38 | 6.97 | 30,632 |
| August 12, 2025 | 7.03 | 7.4 | 7.4 | 7.5 | 6.96 | 101,949 |
| August 11, 2025 | 7.55 | 7.33 | 7.33 | 8.07 | 7.3 | 111,778 |
| August 08, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 11,622 |
| August 07, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 21,470 |
| August 06, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 112,497 |
| August 05, 2025 | 7.88 | 8.19 | 8.19 | 8.19 | 7.88 | 65,548 |
| August 04, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 3,872 |
| August 01, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 1,015 |
| July 31, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 3,801 |
| July 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3,845 |
| July 29, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1,801 |
| July 28, 2025 | 9.05 | 8.91 | 8.91 | 9.05 | 8.91 | 43,143 |
| July 25, 2025 | 9.21 | 9.1 | 9.1 | 9.21 | 9.1 | 249,728 |
| July 24, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.02 | 166,392 |
| July 23, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 228,155 |