10.11
+0.18(+1.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10 | 10.11 | 10.11 | 10.45 | 9.95 | 850,261 |
| August 21, 2025 | 9.49 | 9.93 | 9.93 | 10.85 | 9.48 | 3.29M |
| August 20, 2025 | 9.22 | 9.37 | 9.37 | 9.41 | 9.2 | 251,503 |
| August 19, 2025 | 9.2 | 9.22 | 9.22 | 9.38 | 9.12 | 227,622 |
| August 18, 2025 | 9.1 | 9.14 | 9.14 | 9.46 | 9.06 | 472,667 |
| August 14, 2025 | 9.25 | 9.1 | 9.1 | 9.25 | 9.01 | 164,468 |
| August 13, 2025 | 9.07 | 9.12 | 9.12 | 9.26 | 9.07 | 192,389 |
| August 12, 2025 | 9 | 9.14 | 9.14 | 9.31 | 8.94 | 345,925 |
| August 11, 2025 | 9.05 | 8.93 | 8.93 | 9.15 | 8.85 | 172,150 |
| August 08, 2025 | 9 | 9.04 | 9.04 | 9.15 | 8.83 | 184,585 |
| August 07, 2025 | 9.02 | 8.95 | 8.95 | 9.24 | 8.55 | 535,414 |
| August 06, 2025 | 9.3 | 9.13 | 9.13 | 9.36 | 9.08 | 203,824 |
| August 05, 2025 | 9.26 | 9.31 | 9.31 | 9.46 | 9.21 | 155,328 |
| August 04, 2025 | 9.22 | 9.22 | 9.22 | 9.49 | 9.2 | 220,615 |
| August 01, 2025 | 9.35 | 9.35 | 9.35 | 9.5 | 9.26 | 239,161 |
| July 31, 2025 | 9.42 | 9.35 | 9.35 | 9.64 | 9 | 206,597 |
| July 30, 2025 | 9.63 | 9.43 | 9.43 | 9.7 | 9.38 | 423,323 |
| July 29, 2025 | 9.36 | 9.55 | 9.55 | 9.69 | 9.24 | 341,186 |
| July 28, 2025 | 9.6 | 9.36 | 9.36 | 9.8 | 9.22 | 321,094 |
| July 25, 2025 | 9.85 | 9.63 | 9.63 | 9.85 | 9.57 | 327,728 |
| July 24, 2025 | 10.24 | 9.86 | 9.86 | 10.24 | 9.76 | 301,827 |
| July 23, 2025 | 10.03 | 10.01 | 10.01 | 10.09 | 9.97 | 139,620 |
| July 22, 2025 | 10.11 | 10.03 | 10.03 | 10.19 | 10 | 307,529 |
| July 21, 2025 | 10.18 | 10.02 | 10.02 | 10.25 | 10 | 303,074 |
| July 18, 2025 | 10.35 | 10.18 | 10.18 | 10.35 | 10.15 | 222,050 |
| July 17, 2025 | 10.34 | 10.26 | 10.26 | 10.38 | 10.23 | 381,911 |
| July 16, 2025 | 10.2 | 10.3 | 10.3 | 10.4 | 10.2 | 374,960 |
| July 15, 2025 | 10.25 | 10.24 | 10.24 | 10.38 | 10.16 | 477,130 |
| July 14, 2025 | 10.44 | 10.22 | 10.22 | 10.44 | 10.11 | 553,812 |
| July 11, 2025 | 10.34 | 10.23 | 10.23 | 10.76 | 10 | 747,792 |
| July 10, 2025 | 10.6 | 10.31 | 10.31 | 10.6 | 10.26 | 446,222 |
| July 09, 2025 | 10.38 | 10.35 | 10.35 | 10.46 | 10.28 | 335,156 |
| July 08, 2025 | 10.43 | 10.38 | 10.38 | 10.58 | 10.28 | 307,029 |
| July 07, 2025 | 10.5 | 10.43 | 10.43 | 10.58 | 10.37 | 294,055 |
| July 04, 2025 | 10.88 | 10.37 | 10.37 | 10.95 | 10.17 | 837,578 |
| July 03, 2025 | 10.59 | 10.82 | 10.82 | 10.97 | 10.55 | 1.15M |
| July 02, 2025 | 10.9 | 10.31 | 10.31 | 11.01 | 9.46 | 950,962 |
| July 01, 2025 | 11.04 | 10.87 | 10.87 | 11.1 | 10.8 | 479,086 |
| June 30, 2025 | 11.01 | 10.95 | 10.95 | 11.21 | 10.9 | 1.11M |
| June 27, 2025 | 11.27 | 11 | 11 | 11.29 | 10.9 | 929,711 |
| June 26, 2025 | 11.3 | 11.22 | 11.22 | 11.59 | 11.19 | 1.32M |
| June 25, 2025 | 10.39 | 11.07 | 11.07 | 11.78 | 10.36 | 3.53M |
| June 24, 2025 | 10.31 | 10.26 | 10.26 | 10.62 | 10.2 | 641,861 |
| June 23, 2025 | 9.99 | 10.22 | 10.22 | 10.64 | 9.9 | 911,296 |
| June 20, 2025 | 10.1 | 10.08 | 10.08 | 10.32 | 9.9 | 720,446 |
| June 19, 2025 | 10.38 | 9.94 | 9.94 | 10.51 | 9.8 | 1.21M |
| June 18, 2025 | 10.75 | 10.3 | 10.3 | 10.76 | 10.2 | 980,147 |
| June 17, 2025 | 10.9 | 10.46 | 10.46 | 11.38 | 10.1 | 1.46M |
| June 16, 2025 | 11.17 | 10.91 | 10.91 | 12.29 | 10.6 | 4.58M |
| June 13, 2025 | 11.7 | 11.11 | 11.11 | 12 | 10.9 | 3.17M |
| June 12, 2025 | 11.69 | 12.12 | 12.12 | 13 | 11.42 | 18.39M |
| June 11, 2025 | 9.35 | 11.18 | 11.18 | 11.18 | 9.35 | 11.3M |
| June 10, 2025 | 9.24 | 9.32 | 9.32 | 9.46 | 9.2 | 558,701 |
| June 09, 2025 | 9 | 9.21 | 9.21 | 9.5 | 8.84 | 1.4M |
| June 06, 2025 | 8.98 | 8.86 | 8.86 | 9.07 | 8.83 | 525,785 |
| June 05, 2025 | 8.88 | 8.88 | 8.88 | 9.09 | 8.81 | 360,349 |
| June 04, 2025 | 8.97 | 8.85 | 8.85 | 8.99 | 8.8 | 278,611 |
| June 03, 2025 | 9.19 | 8.97 | 8.97 | 9.19 | 8.91 | 319,294 |
| June 02, 2025 | 8.72 | 9.16 | 9.16 | 9.64 | 8.61 | 1.41M |
| May 30, 2025 | 8.82 | 8.73 | 8.73 | 8.85 | 8.68 | 278,913 |