11.81
+0.08(+0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 12.31 | 11.81 | 11.81 | 12.31 | 11.2 | 61,073 |
| October 29, 2025 | 12.06 | 11.73 | 11.73 | 12.62 | 11.61 | 144,779 |
| October 28, 2025 | 13.29 | 12.02 | 12.02 | 13.29 | 12.02 | 632,170 |
| October 27, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 24,440 |
| October 24, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 30,042 |
| October 23, 2025 | 11.48 | 11.49 | 11.49 | 11.49 | 11.48 | 38,926 |
| October 21, 2025 | 10.93 | 10.95 | 10.95 | 10.95 | 10.44 | 14,414 |
| October 20, 2025 | 10.18 | 10.43 | 10.43 | 10.43 | 9.95 | 101,953 |
| October 17, 2025 | 10.2 | 9.94 | 9.94 | 10.33 | 9.58 | 60,672 |
| October 16, 2025 | 9.98 | 9.85 | 9.85 | 10.1 | 9.47 | 64,244 |
| October 15, 2025 | 9.48 | 9.64 | 9.64 | 9.71 | 9.26 | 89,080 |
| October 14, 2025 | 9.4 | 9.25 | 9.25 | 9.46 | 8.95 | 37,323 |
| October 13, 2025 | 9.35 | 9.2 | 9.2 | 9.7 | 9.04 | 59,437 |
| October 10, 2025 | 9.49 | 9.35 | 9.35 | 9.64 | 9.12 | 166,480 |
| October 09, 2025 | 9.76 | 9.19 | 9.19 | 9.76 | 9.18 | 117,483 |
| October 08, 2025 | 9.65 | 9.67 | 9.67 | 9.76 | 9.02 | 174,232 |
| October 07, 2025 | 9.7 | 9.3 | 9.3 | 9.9 | 9.27 | 120,715 |
| October 06, 2025 | 10.38 | 9.69 | 9.69 | 10.38 | 9.67 | 101,701 |
| October 03, 2025 | 10.06 | 10.18 | 10.18 | 10.22 | 9.75 | 125,013 |
| October 01, 2025 | 9.87 | 9.74 | 9.74 | 10.1 | 9.48 | 159,927 |
| September 30, 2025 | 10.5 | 9.98 | 9.98 | 10.5 | 9.98 | 127,899 |
| September 29, 2025 | 11.06 | 10.51 | 10.51 | 11.06 | 10.51 | 125,214 |
| September 26, 2025 | 11.6 | 11.07 | 11.07 | 11.89 | 11.07 | 116,498 |
| September 25, 2025 | 12.15 | 11.66 | 11.66 | 12.2 | 11.55 | 70,823 |
| September 24, 2025 | 12.44 | 12.16 | 12.16 | 12.9 | 12.05 | 55,894 |
| September 23, 2025 | 12.65 | 12.69 | 12.69 | 13.33 | 12.26 | 85,134 |
| September 22, 2025 | 13.59 | 12.91 | 12.91 | 13.59 | 12.71 | 44,686 |
| September 19, 2025 | 13.94 | 13.33 | 13.33 | 13.94 | 13.18 | 49,949 |
| September 18, 2025 | 13.48 | 13.79 | 13.79 | 13.84 | 12.95 | 117,061 |
| September 17, 2025 | 13.48 | 13.19 | 13.19 | 13.65 | 13.03 | 35,285 |
| September 16, 2025 | 13.6 | 13.02 | 13.02 | 13.6 | 13 | 24,867 |
| September 15, 2025 | 13.22 | 13.04 | 13.04 | 13.81 | 12.9 | 25,916 |
| September 12, 2025 | 13.56 | 13.21 | 13.21 | 13.56 | 13.07 | 38,196 |
| September 11, 2025 | 13.67 | 13.58 | 13.58 | 13.74 | 13 | 41,419 |
| September 10, 2025 | 12.85 | 13.34 | 13.34 | 13.59 | 12.85 | 21,504 |
| September 09, 2025 | 12.8 | 13.09 | 13.09 | 13.42 | 12.8 | 11,555 |
| September 08, 2025 | 13.74 | 13.03 | 13.03 | 13.8 | 12.88 | 57,129 |
| September 05, 2025 | 12.86 | 13.47 | 13.47 | 13.5 | 12.86 | 22,280 |
| September 04, 2025 | 13.09 | 12.86 | 12.86 | 13.37 | 12.7 | 59,066 |
| September 03, 2025 | 13.85 | 12.99 | 12.99 | 13.85 | 12.92 | 16,117 |
| September 02, 2025 | 13.55 | 13.36 | 13.36 | 14.22 | 12.87 | 49,618 |
| September 01, 2025 | 13.7 | 13.55 | 13.55 | 13.76 | 13.36 | 61,761 |
| August 29, 2025 | 12.49 | 13.11 | 13.11 | 13.11 | 12.49 | 29,555 |
| August 28, 2025 | 13.77 | 12.49 | 12.49 | 13.77 | 12.49 | 92,129 |
| August 26, 2025 | 14.35 | 13.15 | 13.15 | 14.35 | 13.03 | 33,121 |
| August 25, 2025 | 13.54 | 13.71 | 13.71 | 13.8 | 13.39 | 41,279 |
| August 22, 2025 | 12.92 | 13.15 | 13.15 | 13.15 | 12.52 | 53,237 |
| August 21, 2025 | 12.8 | 12.53 | 12.53 | 12.95 | 12.5 | 44,691 |
| August 20, 2025 | 12.52 | 12.88 | 12.88 | 13.17 | 12.52 | 34,373 |
| August 19, 2025 | 12.35 | 12.94 | 12.94 | 12.97 | 12.3 | 45,027 |
| August 18, 2025 | 12.5 | 12.36 | 12.36 | 13.4 | 12.21 | 31,314 |
| August 14, 2025 | 12.55 | 12.78 | 12.78 | 13.08 | 12.55 | 24,465 |
| August 13, 2025 | 13.09 | 13.05 | 13.05 | 13.43 | 12.81 | 34,581 |
| August 12, 2025 | 13.1 | 13.43 | 13.43 | 14.01 | 13 | 18,576 |
| August 11, 2025 | 12.7 | 13.39 | 13.39 | 13.64 | 12.7 | 12,666 |
| August 08, 2025 | 12.89 | 13 | 13 | 13.68 | 12.65 | 24,592 |
| August 07, 2025 | 13.3 | 13.15 | 13.15 | 14.23 | 13.15 | 48,827 |
| August 06, 2025 | 14.56 | 13.85 | 13.85 | 14.56 | 13.83 | 62,968 |
| August 05, 2025 | 15.31 | 14.56 | 14.56 | 15.31 | 14.17 | 86,797 |
| August 04, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.02 | 35,877 |