9.97
-0.06(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.2 | 9.93 | 9.93 | 10.2 | 9.32 | 149,411 |
| December 23, 2025 | 10.05 | 10.03 | 10.03 | 10.18 | 10.02 | 152,111 |
| December 22, 2025 | 10.1 | 10.05 | 10.05 | 10.25 | 10.01 | 108,432 |
| December 19, 2025 | 10.04 | 10.08 | 10.08 | 10.25 | 10.01 | 88,878 |
| December 18, 2025 | 10.03 | 10.06 | 10.06 | 10.17 | 10.01 | 81,752 |
| December 17, 2025 | 10.1 | 10.03 | 10.03 | 10.3 | 10.01 | 118,544 |
| December 16, 2025 | 10.39 | 10.13 | 10.13 | 10.4 | 10.06 | 141,969 |
| December 15, 2025 | 10.25 | 10.21 | 10.21 | 10.6 | 10.05 | 89,024 |
| December 12, 2025 | 10.39 | 10.24 | 10.24 | 10.6 | 10.2 | 126,777 |
| December 11, 2025 | 10.39 | 10.33 | 10.33 | 10.57 | 10.25 | 44,534 |
| December 10, 2025 | 10.32 | 10.41 | 10.41 | 10.54 | 10.32 | 28,855 |
| December 09, 2025 | 10.48 | 10.31 | 10.31 | 10.59 | 10 | 129,091 |
| December 08, 2025 | 10.58 | 10.48 | 10.48 | 10.8 | 10.3 | 184,193 |
| December 05, 2025 | 10.51 | 10.23 | 10.23 | 10.69 | 10.12 | 99,092 |
| December 04, 2025 | 10.54 | 10.5 | 10.5 | 10.69 | 10.41 | 101,802 |
| December 03, 2025 | 10.63 | 10.55 | 10.55 | 10.8 | 10.55 | 60,803 |
| December 02, 2025 | 10.56 | 10.63 | 10.63 | 10.97 | 10.56 | 79,033 |
| December 01, 2025 | 11 | 10.72 | 10.72 | 11.18 | 10.66 | 82,436 |
| November 28, 2025 | 10.94 | 11.08 | 11.08 | 11.25 | 10.85 | 158,526 |
| November 27, 2025 | 10.73 | 10.81 | 10.81 | 10.95 | 10.6 | 85,761 |
| November 26, 2025 | 10.57 | 10.59 | 10.59 | 10.7 | 10.53 | 68,164 |
| November 25, 2025 | 10.6 | 10.57 | 10.57 | 10.77 | 10.55 | 68,325 |
| November 24, 2025 | 10.87 | 10.64 | 10.64 | 11.08 | 10.6 | 101,797 |
| November 21, 2025 | 11.04 | 10.87 | 10.87 | 11.15 | 10.8 | 112,263 |
| November 19, 2025 | 11.22 | 11 | 11 | 11.22 | 10.95 | 102,526 |
| November 18, 2025 | 11.1 | 11.14 | 11.14 | 11.23 | 11.06 | 104,605 |
| November 17, 2025 | 11.1 | 11.11 | 11.11 | 11.24 | 11.05 | 141,858 |
| November 14, 2025 | 11.25 | 11.21 | 11.21 | 11.3 | 11.11 | 51,012 |
| November 13, 2025 | 11.3 | 11.2 | 11.2 | 11.46 | 11.16 | 129,458 |
| November 12, 2025 | 11.3 | 11.3 | 11.3 | 11.52 | 11.25 | 85,838 |
| November 11, 2025 | 11.43 | 11.33 | 11.33 | 11.79 | 11.25 | 108,212 |
| November 10, 2025 | 11.4 | 11.42 | 11.42 | 11.61 | 11.35 | 105,221 |
| November 07, 2025 | 11.75 | 11.42 | 11.42 | 11.75 | 11.34 | 118,664 |
| November 06, 2025 | 11.6 | 11.55 | 11.55 | 11.85 | 11.52 | 132,147 |
| November 04, 2025 | 11.97 | 11.73 | 11.73 | 11.97 | 11.68 | 127,740 |
| November 03, 2025 | 11.97 | 11.79 | 11.79 | 11.97 | 11.72 | 70,156 |
| October 31, 2025 | 11.9 | 11.83 | 11.83 | 11.92 | 11.76 | 112,306 |
| October 30, 2025 | 11.8 | 11.87 | 11.87 | 11.98 | 11.78 | 118,798 |
| October 29, 2025 | 11.5 | 11.76 | 11.76 | 11.88 | 11.5 | 113,335 |
| October 28, 2025 | 11.84 | 11.67 | 11.67 | 11.87 | 11.65 | 109,280 |
| October 27, 2025 | 11.97 | 11.71 | 11.71 | 11.97 | 11.7 | 102,918 |
| October 24, 2025 | 11.88 | 11.81 | 11.81 | 11.92 | 11.67 | 129,648 |
| October 23, 2025 | 11.79 | 11.78 | 11.78 | 11.89 | 11.7 | 84,253 |
| October 21, 2025 | 11.9 | 11.79 | 11.79 | 11.9 | 11.62 | 53,062 |
| October 20, 2025 | 11.57 | 11.6 | 11.6 | 11.9 | 11.5 | 97,442 |
| October 17, 2025 | 11.75 | 11.56 | 11.56 | 11.84 | 11.4 | 126,614 |
| October 16, 2025 | 11.8 | 11.69 | 11.69 | 11.8 | 11.65 | 71,022 |
| October 15, 2025 | 11.65 | 11.74 | 11.74 | 11.89 | 11.64 | 101,126 |
| October 14, 2025 | 11.72 | 11.59 | 11.59 | 11.95 | 11.55 | 119,985 |
| October 13, 2025 | 12 | 11.81 | 11.81 | 12.1 | 11.71 | 122,543 |
| October 10, 2025 | 12.11 | 11.9 | 11.9 | 12.11 | 11.07 | 272,474 |
| October 09, 2025 | 12.11 | 12 | 12 | 12.25 | 11.98 | 133,614 |
| October 08, 2025 | 12.25 | 12.11 | 12.11 | 12.25 | 12 | 96,425 |
| October 07, 2025 | 12.03 | 12.06 | 12.06 | 12.2 | 12.01 | 69,270 |
| October 06, 2025 | 12.02 | 12.08 | 12.08 | 12.16 | 12.01 | 69,064 |
| October 03, 2025 | 12.02 | 12.07 | 12.07 | 12.25 | 12 | 114,954 |
| October 01, 2025 | 12.2 | 12.1 | 12.1 | 12.44 | 11.81 | 202,956 |
| September 30, 2025 | 12.51 | 12.09 | 12.09 | 12.51 | 12 | 114,837 |
| September 29, 2025 | 12.11 | 12.05 | 12.05 | 13.31 | 11.85 | 291,542 |
| September 26, 2025 | 12.15 | 12.07 | 12.07 | 12.6 | 12 | 110,312 |
