11.56
-0.13(-1.11%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
September 25, 2025 | 12.6 | 12.36 | 12.36 | 12.66 | 12.31 | 75,463 |
September 24, 2025 | 12.5 | 12.47 | 12.47 | 13.07 | 12.42 | 235,419 |
September 23, 2025 | 12.67 | 12.56 | 12.56 | 12.86 | 12.49 | 105,521 |
September 22, 2025 | 13 | 12.67 | 12.67 | 13.13 | 12.2 | 284,818 |
September 19, 2025 | 13.19 | 12.81 | 12.81 | 13.19 | 12.61 | 167,544 |
September 18, 2025 | 12.39 | 13 | 13 | 13.26 | 12.25 | 752,330 |
September 17, 2025 | 12.13 | 12.24 | 12.24 | 12.37 | 12.13 | 124,305 |
September 16, 2025 | 12.21 | 12.17 | 12.17 | 12.47 | 12.09 | 150,204 |
September 15, 2025 | 12.13 | 12.14 | 12.14 | 12.35 | 12.1 | 96,780 |
September 12, 2025 | 12.27 | 12.13 | 12.13 | 12.27 | 12.1 | 68,072 |
September 11, 2025 | 12.29 | 12.16 | 12.16 | 12.29 | 12.08 | 65,105 |
September 10, 2025 | 12.08 | 12.19 | 12.19 | 12.25 | 12.08 | 53,347 |
September 09, 2025 | 12.1 | 12.07 | 12.07 | 12.38 | 12.04 | 90,926 |
September 08, 2025 | 12.38 | 12.17 | 12.17 | 12.49 | 12.1 | 136,405 |
September 05, 2025 | 12.22 | 12.27 | 12.27 | 12.4 | 12.21 | 64,576 |
September 04, 2025 | 12.5 | 12.24 | 12.24 | 12.5 | 12.22 | 46,811 |
September 03, 2025 | 12.49 | 12.27 | 12.27 | 12.49 | 12.23 | 70,859 |
September 02, 2025 | 12.4 | 12.3 | 12.3 | 12.4 | 12.2 | 58,171 |
September 01, 2025 | 12.2 | 12.09 | 12.09 | 12.2 | 11.97 | 68,784 |
August 29, 2025 | 12.45 | 12.01 | 12.01 | 12.55 | 11.95 | 185,125 |
August 28, 2025 | 12.08 | 12.11 | 12.11 | 12.26 | 12.02 | 66,578 |
August 26, 2025 | 12.1 | 12.26 | 12.26 | 12.42 | 12.1 | 101,791 |
August 25, 2025 | 12.2 | 12.23 | 12.23 | 12.4 | 12.18 | 75,347 |
August 22, 2025 | 12.5 | 12.34 | 12.34 | 12.6 | 12.3 | 60,362 |
August 21, 2025 | 12.63 | 12.53 | 12.53 | 12.67 | 12.5 | 67,408 |
August 20, 2025 | 12.43 | 12.5 | 12.5 | 12.7 | 12.38 | 79,398 |
August 19, 2025 | 12.3 | 12.42 | 12.42 | 12.6 | 12.3 | 102,396 |
August 18, 2025 | 12.38 | 12.52 | 12.52 | 12.69 | 12.2 | 87,100 |
August 14, 2025 | 12.14 | 12.25 | 12.25 | 12.39 | 12.09 | 79,754 |
August 13, 2025 | 12.27 | 12.16 | 12.16 | 12.34 | 12 | 64,590 |
August 12, 2025 | 12.05 | 12.11 | 12.11 | 12.3 | 11.91 | 83,403 |
August 11, 2025 | 11.9 | 11.94 | 11.94 | 12.17 | 11.7 | 90,303 |
August 08, 2025 | 11.97 | 11.73 | 11.73 | 12.14 | 11.68 | 139,790 |
August 07, 2025 | 12.14 | 11.97 | 11.97 | 12.24 | 11.8 | 130,930 |
August 06, 2025 | 12.24 | 12.13 | 12.13 | 12.29 | 12.1 | 62,701 |
August 05, 2025 | 12.61 | 12.2 | 12.2 | 12.72 | 12 | 196,273 |
August 04, 2025 | 12.99 | 12.57 | 12.57 | 12.99 | 12.51 | 110,363 |
August 01, 2025 | 12.88 | 12.76 | 12.76 | 13 | 12.68 | 130,071 |
July 31, 2025 | 12.68 | 12.74 | 12.74 | 12.94 | 12.55 | 101,591 |
July 30, 2025 | 12.98 | 12.69 | 12.69 | 12.98 | 12.66 | 92,354 |
July 29, 2025 | 13.03 | 12.83 | 12.83 | 13.08 | 12.62 | 109,285 |
July 28, 2025 | 13 | 12.77 | 12.77 | 13.19 | 12.65 | 140,895 |
July 25, 2025 | 13.34 | 12.96 | 12.96 | 13.34 | 12.8 | 149,420 |
July 24, 2025 | 13.07 | 13.08 | 13.08 | 13.34 | 13 | 219,016 |
July 23, 2025 | 13.5 | 13.09 | 13.09 | 13.51 | 13.03 | 309,849 |