9.52
+0.06(+0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 9.55 | 9.55 | 9.55 | 9.7 | 9.42 | 397,795 |
| September 30, 2025 | 9.5 | 9.46 | 9.46 | 9.78 | 9.37 | 241,241 |
| September 29, 2025 | 9.25 | 9.53 | 9.53 | 9.8 | 9.2 | 660,635 |
| September 26, 2025 | 9.35 | 9.25 | 9.25 | 9.44 | 9.21 | 360,944 |
| September 25, 2025 | 9.48 | 9.35 | 9.35 | 9.5 | 9.33 | 230,564 |
| September 24, 2025 | 9.35 | 9.4 | 9.4 | 9.54 | 9.22 | 728,676 |
| September 23, 2025 | 9.72 | 9.32 | 9.32 | 9.74 | 9.15 | 1.13M |
| September 22, 2025 | 10.46 | 9.66 | 9.66 | 10.57 | 9.28 | 2.9M |
| September 19, 2025 | 10.79 | 10.46 | 10.46 | 10.93 | 10.33 | 1.94M |
| September 18, 2025 | 9.4 | 10.64 | 10.64 | 11.26 | 9.29 | 16.96M |
| September 17, 2025 | 9.29 | 9.39 | 9.39 | 9.44 | 9.29 | 315,334 |
| September 16, 2025 | 9.24 | 9.28 | 9.28 | 9.39 | 9.21 | 360,857 |
| September 15, 2025 | 9.19 | 9.23 | 9.23 | 9.55 | 9.18 | 349,233 |
| September 12, 2025 | 9.2 | 9.19 | 9.19 | 9.26 | 9.13 | 265,847 |
| September 11, 2025 | 9.25 | 9.21 | 9.21 | 9.37 | 9.15 | 340,797 |
| September 10, 2025 | 9.4 | 9.28 | 9.28 | 9.49 | 9.21 | 281,734 |
| September 09, 2025 | 9.45 | 9.37 | 9.37 | 9.45 | 9.3 | 161,791 |
| September 08, 2025 | 9.5 | 9.3 | 9.3 | 9.59 | 9.25 | 170,388 |
| September 05, 2025 | 9.26 | 9.37 | 9.37 | 9.54 | 9.03 | 611,212 |
| September 04, 2025 | 9.31 | 9.19 | 9.19 | 9.34 | 9.17 | 247,639 |
| September 03, 2025 | 9.34 | 9.21 | 9.21 | 9.35 | 9.12 | 216,454 |
| September 02, 2025 | 9.27 | 9.23 | 9.23 | 9.34 | 8.41 | 525,797 |
| September 01, 2025 | 9.15 | 9.22 | 9.22 | 9.38 | 9.15 | 235,954 |
| August 29, 2025 | 9.4 | 9.18 | 9.18 | 9.53 | 9.12 | 373,526 |
| August 28, 2025 | 9.75 | 9.21 | 9.21 | 9.79 | 9.1 | 830,025 |
| August 26, 2025 | 10.09 | 9.82 | 9.82 | 10.09 | 9.8 | 205,613 |
| August 25, 2025 | 10.24 | 9.91 | 9.91 | 10.24 | 9.85 | 712,083 |
| 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 |