9.21
+0.02(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9 | 9.21 | 9.21 | 9.31 | 8.9 | 33.37M |
| August 14, 2025 | 8.92 | 9.19 | 9.19 | 9.28 | 8.88 | 24.13M |
| August 13, 2025 | 9.1 | 8.86 | 8.86 | 9.1 | 8.81 | 22.64M |
| August 12, 2025 | 8.82 | 9.1 | 9.1 | 9.7 | 8.79 | 66.2M |
| August 11, 2025 | 9.1 | 8.81 | 8.81 | 9.12 | 8.75 | 20.62M |
| August 08, 2025 | 9.23 | 9.11 | 9.11 | 9.3 | 9.05 | 10.31M |
| August 07, 2025 | 9.3 | 9.23 | 9.23 | 9.33 | 9.1 | 11.59M |
| August 06, 2025 | 9.6 | 9.34 | 9.34 | 9.6 | 9.25 | 14.11M |
| August 05, 2025 | 9.72 | 9.54 | 9.54 | 9.78 | 9.5 | 9.53M |
| August 04, 2025 | 9.85 | 9.72 | 9.72 | 9.86 | 9.69 | 8.05M |
| August 01, 2025 | 9.82 | 9.82 | 9.82 | 10.02 | 9.78 | 11.56M |
| July 31, 2025 | 9.9 | 9.82 | 9.82 | 9.93 | 9.81 | 10.01M |
| July 30, 2025 | 10.06 | 9.96 | 9.96 | 10.19 | 9.9 | 11.64M |
| July 29, 2025 | 10.16 | 10.02 | 10.02 | 10.22 | 9.95 | 12.11M |
| July 28, 2025 | 10.32 | 10.23 | 10.23 | 10.35 | 10.18 | 8.11M |
| July 25, 2025 | 10.41 | 10.33 | 10.33 | 10.43 | 10.28 | 9.25M |
| July 24, 2025 | 10.45 | 10.42 | 10.42 | 10.5 | 10.41 | 6.39M |
| July 23, 2025 | 10.45 | 10.42 | 10.42 | 10.51 | 10.4 | 5.46M |
| July 22, 2025 | 10.55 | 10.48 | 10.48 | 10.62 | 10.44 | 6.54M |
| July 21, 2025 | 10.63 | 10.56 | 10.56 | 10.69 | 10.53 | 8.42M |
| July 18, 2025 | 10.8 | 10.62 | 10.62 | 10.84 | 10.6 | 12.18M |
| July 17, 2025 | 10.65 | 10.72 | 10.72 | 11.11 | 10.61 | 45.43M |
| July 16, 2025 | 10.6 | 10.61 | 10.61 | 10.65 | 10.52 | 7.35M |
| July 15, 2025 | 10.36 | 10.57 | 10.57 | 10.74 | 10.36 | 23.25M |
| July 14, 2025 | 10.4 | 10.34 | 10.34 | 10.44 | 10.3 | 8.56M |
| July 11, 2025 | 10.45 | 10.4 | 10.4 | 10.53 | 10.39 | 5.84M |
| July 10, 2025 | 10.41 | 10.48 | 10.48 | 10.6 | 10.4 | 12.72M |
| July 09, 2025 | 10.46 | 10.39 | 10.39 | 10.46 | 10.37 | 5.19M |
| July 08, 2025 | 10.35 | 10.41 | 10.41 | 10.46 | 10.34 | 7.39M |
| July 07, 2025 | 10.38 | 10.35 | 10.35 | 10.42 | 10.34 | 5.67M |
| July 04, 2025 | 10.42 | 10.39 | 10.39 | 10.46 | 10.38 | 7.56M |
| July 03, 2025 | 10.46 | 10.41 | 10.41 | 10.47 | 10.38 | 7.05M |
| July 02, 2025 | 10.55 | 10.41 | 10.41 | 10.59 | 10.39 | 9.62M |
| July 01, 2025 | 10.5 | 10.54 | 10.54 | 10.68 | 10.5 | 9.75M |
| June 30, 2025 | 10.42 | 10.5 | 10.5 | 10.55 | 10.42 | 11.3M |
| June 27, 2025 | 10.65 | 10.37 | 10.37 | 10.66 | 10.36 | 23.24M |
| June 26, 2025 | 10.7 | 10.54 | 10.54 | 10.8 | 10.52 | 15.44M |
| June 25, 2025 | 10.56 | 10.66 | 10.66 | 10.73 | 10.55 | 10.87M |
| June 24, 2025 | 10.47 | 10.51 | 10.51 | 10.67 | 10.47 | 10.6M |
| June 23, 2025 | 10.4 | 10.38 | 10.38 | 10.48 | 10.35 | 11.17M |
| June 20, 2025 | 10.48 | 10.5 | 10.5 | 10.62 | 10.34 | 19.01M |
| June 19, 2025 | 10.71 | 10.48 | 10.48 | 10.75 | 10.45 | 17.48M |
| June 18, 2025 | 10.78 | 10.69 | 10.69 | 10.83 | 10.65 | 13.07M |
| June 17, 2025 | 10.79 | 10.78 | 10.78 | 10.96 | 10.71 | 12.92M |
| June 16, 2025 | 10.91 | 10.79 | 10.79 | 10.98 | 10.65 | 17.24M |
| June 13, 2025 | 10.9 | 10.88 | 10.88 | 10.93 | 10.8 | 14.29M |
| June 12, 2025 | 11.13 | 11 | 11 | 11.15 | 10.95 | 18.65M |
| June 11, 2025 | 11.11 | 11.06 | 11.06 | 11.38 | 11.02 | 29.62M |
| June 10, 2025 | 11 | 11.04 | 11.04 | 11.14 | 10.98 | 19.72M |
| June 09, 2025 | 11.02 | 10.99 | 10.99 | 11.09 | 10.98 | 13.89M |
| June 06, 2025 | 10.96 | 10.98 | 10.98 | 11 | 10.94 | 8.75M |
| June 05, 2025 | 10.95 | 10.96 | 10.96 | 11.03 | 10.95 | 9.91M |
| June 04, 2025 | 11.06 | 10.96 | 10.96 | 11.06 | 10.92 | 11.85M |
| June 03, 2025 | 11 | 10.97 | 10.97 | 11.1 | 10.96 | 12.63M |
| June 02, 2025 | 11.01 | 10.99 | 10.99 | 11.12 | 10.95 | 29.69M |
| May 30, 2025 | 11.2 | 11.22 | 11.22 | 11.31 | 11.11 | 13.83M |
| May 29, 2025 | 11.43 | 11.2 | 11.2 | 11.44 | 11.18 | 15.66M |
| May 28, 2025 | 11.29 | 11.4 | 11.4 | 11.44 | 11.29 | 13.83M |
| May 27, 2025 | 11.19 | 11.25 | 11.25 | 11.29 | 11.08 | 14.07M |
| May 26, 2025 | 11.09 | 11.13 | 11.13 | 11.17 | 11.02 | 11.85M |