8.88
+0.07999962(+0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 8.84 | 8.88 | 8.88 | 9 | 8.7 | 24,333 |
| December 30, 2025 | 8.96 | 8.8 | 8.8 | 9 | 8.71 | 49,136 |
| December 29, 2025 | 9.04 | 8.84 | 8.84 | 9.26 | 8.83 | 29,700 |
| December 26, 2025 | 9.24 | 9.04 | 9.04 | 9.24 | 8.8 | 58,582 |
| December 24, 2025 | 9 | 9.09 | 9.09 | 9.14 | 8.61 | 57,511 |
| December 23, 2025 | 9.15 | 8.98 | 8.98 | 9.5 | 8.87 | 255,379 |
| December 22, 2025 | 9.03 | 9.15 | 9.15 | 9.22 | 8.8 | 65,302 |
| December 19, 2025 | 8.95 | 8.79 | 8.79 | 9.17 | 8.63 | 75,452 |
| December 18, 2025 | 9 | 9.04 | 9.04 | 9.27 | 8.95 | 57,887 |
| December 17, 2025 | 9.2 | 9.02 | 9.02 | 9.28 | 8.8 | 77,963 |
| December 16, 2025 | 9.24 | 8.96 | 8.96 | 9.24 | 8.8 | 36,498 |
| December 15, 2025 | 9.14 | 8.98 | 8.98 | 9.5 | 8.9 | 95,737 |
| December 12, 2025 | 9.48 | 9.1 | 9.1 | 9.48 | 8.9 | 85,642 |
| December 11, 2025 | 9.33 | 9.17 | 9.17 | 9.5 | 9 | 84,764 |
| December 10, 2025 | 9 | 9.34 | 9.34 | 9.44 | 9 | 35,808 |
| December 09, 2025 | 9.7 | 9.17 | 9.17 | 9.7 | 9.11 | 98,294 |
| December 08, 2025 | 9.76 | 9.44 | 9.44 | 10.14 | 9.27 | 51,769 |
| December 05, 2025 | 9.86 | 9.76 | 9.76 | 9.97 | 9.32 | 46,890 |
| December 04, 2025 | 9.8 | 9.62 | 9.62 | 10.28 | 9.55 | 76,993 |
| December 03, 2025 | 10.12 | 10.04 | 10.04 | 10.44 | 9.71 | 25,914 |
| December 02, 2025 | 9.77 | 10.13 | 10.13 | 10.69 | 9.77 | 32,602 |
| December 01, 2025 | 10.16 | 10.28 | 10.28 | 10.39 | 9.95 | 38,363 |
| November 28, 2025 | 9.86 | 10.01 | 10.01 | 10.29 | 9.71 | 35,544 |
| November 27, 2025 | 10.07 | 9.86 | 9.86 | 10.29 | 9.51 | 14,995 |
| November 26, 2025 | 9.84 | 9.83 | 9.83 | 9.99 | 9.5 | 28,461 |
| November 25, 2025 | 10 | 9.84 | 9.84 | 10.3 | 9.47 | 24,661 |
| November 24, 2025 | 10.06 | 9.97 | 9.97 | 10.46 | 9.93 | 21,300 |
| November 21, 2025 | 10.51 | 10.46 | 10.46 | 11.25 | 10.44 | 48,734 |
| November 19, 2025 | 10.75 | 11.26 | 11.26 | 11.55 | 10.53 | 22,425 |
| November 18, 2025 | 11 | 11 | 11 | 11.7 | 10.76 | 43,941 |
| November 17, 2025 | 11.35 | 11.3 | 11.3 | 11.35 | 10.82 | 26,888 |
| November 14, 2025 | 11.1 | 11.39 | 11.39 | 11.95 | 10.85 | 56,446 |
| November 13, 2025 | 11.26 | 11.42 | 11.42 | 11.49 | 11.06 | 10,461 |
| November 12, 2025 | 12 | 11.49 | 11.49 | 12 | 11.36 | 18,980 |
| November 11, 2025 | 11.87 | 11.85 | 11.85 | 11.87 | 11.02 | 27,378 |
| November 10, 2025 | 10.9 | 11.31 | 11.31 | 11.42 | 10.4 | 39,504 |
| November 07, 2025 | 11.1 | 10.88 | 10.88 | 11.6 | 10.8 | 44,599 |
| November 06, 2025 | 12.25 | 11.37 | 11.37 | 12.25 | 11.12 | 12,276 |
| November 04, 2025 | 12.39 | 11.68 | 11.68 | 12.39 | 11.5 | 16,159 |
| November 03, 2025 | 12.3 | 11.8 | 11.8 | 12.81 | 11.67 | 21,193 |
| October 31, 2025 | 11.81 | 12.2 | 12.2 | 12.3 | 11.43 | 25,247 |
| 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 |