10.52
-0.13(-1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.5 | 10.52 | 10.52 | 10.72 | 10.41 | 63,895 |
| August 14, 2025 | 10.31 | 10.65 | 10.65 | 10.79 | 10.17 | 88,292 |
| August 13, 2025 | 10.18 | 10.44 | 10.44 | 10.65 | 9.26 | 90,805 |
| August 12, 2025 | 10.11 | 10.15 | 10.15 | 10.32 | 10.02 | 33,513 |
| August 11, 2025 | 10.02 | 10.07 | 10.07 | 10.18 | 9.97 | 37,710 |
| August 08, 2025 | 10.24 | 10.02 | 10.02 | 10.25 | 9.9 | 42,540 |
| August 07, 2025 | 10.2 | 10.11 | 10.11 | 10.92 | 9.65 | 171,320 |
| August 06, 2025 | 11.2 | 10.44 | 10.44 | 11.28 | 10.31 | 437,701 |
| August 05, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 9,593 |
| August 04, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 34,828 |
| August 01, 2025 | 9.69 | 9.76 | 9.76 | 9.96 | 9.4 | 180,991 |
| July 31, 2025 | 9.6 | 9.49 | 9.49 | 9.77 | 9.36 | 7,530 |
| July 30, 2025 | 9.44 | 9.36 | 9.36 | 9.47 | 9.21 | 10,825 |
| July 29, 2025 | 9.2 | 9.22 | 9.22 | 9.56 | 8.9 | 17,357 |
| July 28, 2025 | 9.1 | 9.21 | 9.21 | 9.49 | 9.1 | 19,577 |
| July 25, 2025 | 9.39 | 9.23 | 9.23 | 9.58 | 9.2 | 56,855 |
| July 24, 2025 | 9.75 | 9.44 | 9.44 | 9.88 | 9.4 | 63,502 |
| July 23, 2025 | 10.02 | 9.74 | 9.74 | 10.05 | 9.56 | 41,349 |
| July 22, 2025 | 9.65 | 10.02 | 10.02 | 10.1 | 9.65 | 37,519 |
| July 21, 2025 | 9.97 | 9.77 | 9.77 | 10.23 | 9.65 | 33,096 |
| July 18, 2025 | 10 | 10.03 | 10.03 | 10.07 | 9.9 | 11,975 |
| July 17, 2025 | 9.76 | 9.84 | 9.84 | 10.2 | 9.4 | 55,201 |
| July 16, 2025 | 9.74 | 9.75 | 9.75 | 9.9 | 9.7 | 54,448 |
| July 15, 2025 | 9.95 | 9.69 | 9.69 | 9.95 | 9.56 | 29,376 |
| July 14, 2025 | 9.83 | 9.83 | 9.83 | 9.87 | 9.68 | 38,729 |
| July 11, 2025 | 9.66 | 9.83 | 9.83 | 9.95 | 9.66 | 25,914 |
| July 10, 2025 | 9.85 | 9.85 | 9.85 | 9.92 | 9.56 | 29,367 |
| July 09, 2025 | 9.77 | 9.63 | 9.63 | 9.89 | 9.5 | 47,598 |
| July 08, 2025 | 9.79 | 9.77 | 9.77 | 9.92 | 9.66 | 9,939 |
| July 07, 2025 | 9.65 | 9.79 | 9.79 | 9.92 | 9.65 | 21,916 |
| July 04, 2025 | 9.91 | 9.76 | 9.76 | 9.91 | 9.75 | 8,601 |
| July 03, 2025 | 9.95 | 9.81 | 9.81 | 9.99 | 9.8 | 23,044 |
| July 02, 2025 | 9.66 | 9.8 | 9.8 | 9.95 | 9.6 | 30,765 |
| July 01, 2025 | 9.77 | 9.68 | 9.68 | 9.77 | 9.61 | 45,554 |
| June 30, 2025 | 10.15 | 9.77 | 9.77 | 10.29 | 9.66 | 58,668 |
| June 27, 2025 | 10.06 | 9.98 | 9.98 | 10.2 | 9.87 | 48,509 |
| June 26, 2025 | 9.78 | 9.86 | 9.86 | 10.2 | 9.31 | 96,568 |
| June 25, 2025 | 9.35 | 9.74 | 9.74 | 9.79 | 9.12 | 36,738 |
| June 24, 2025 | 9.49 | 9.35 | 9.35 | 9.49 | 9.2 | 51,797 |
| June 23, 2025 | 9.25 | 9.26 | 9.26 | 9.65 | 9.21 | 182,612 |
| June 20, 2025 | 10.08 | 9.69 | 9.69 | 10.4 | 9.69 | 303,088 |
| June 19, 2025 | 10.34 | 10.2 | 10.2 | 10.59 | 10.13 | 19,994 |
| June 18, 2025 | 10.39 | 10.39 | 10.39 | 10.45 | 10.06 | 17,512 |
| June 17, 2025 | 10 | 10.34 | 10.34 | 10.5 | 10 | 24,806 |
| June 16, 2025 | 10.44 | 10 | 10 | 10.48 | 9.93 | 264,320 |
| June 13, 2025 | 10.3 | 10.44 | 10.44 | 10.49 | 10.05 | 7,280 |
| June 12, 2025 | 10.01 | 10.44 | 10.44 | 10.59 | 10 | 29,234 |
| June 11, 2025 | 10.19 | 10.28 | 10.28 | 10.65 | 10.01 | 10,953 |
| June 10, 2025 | 10.13 | 10.19 | 10.19 | 10.59 | 9.7 | 31,450 |
| June 09, 2025 | 10.35 | 10.13 | 10.13 | 10.35 | 9.9 | 9,553 |
| June 06, 2025 | 10.35 | 10.24 | 10.24 | 10.35 | 10 | 12,192 |
| June 05, 2025 | 10.09 | 10.12 | 10.12 | 10.2 | 9.83 | 12,295 |
| June 04, 2025 | 10.2 | 9.96 | 9.96 | 10.2 | 9.86 | 7,448 |
| June 03, 2025 | 10.3 | 9.92 | 9.92 | 10.3 | 9.86 | 48,604 |
| June 02, 2025 | 10 | 10.06 | 10.06 | 10.3 | 10 | 47,210 |
| May 30, 2025 | 10.6 | 9.92 | 9.92 | 10.6 | 9.87 | 36,534 |
| May 29, 2025 | 10.2 | 10.39 | 10.39 | 10.4 | 10.15 | 19,492 |
| May 28, 2025 | 10.65 | 10.17 | 10.17 | 10.65 | 10.1 | 11,186 |
| May 27, 2025 | 10.5 | 10.46 | 10.46 | 10.9 | 10.44 | 12,900 |
| May 26, 2025 | 10.6 | 10.48 | 10.48 | 11.09 | 10.44 | 38,108 |