8.62
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.81 | 8.62 | 8.62 | 8.81 | 8.4 | 14,074 |
| January 13, 2026 | 8.85 | 8.62 | 8.62 | 8.85 | 8.51 | 16,546 |
| January 12, 2026 | 8.66 | 8.6 | 8.6 | 8.89 | 8.51 | 25,244 |
| January 09, 2026 | 8.88 | 8.6 | 8.6 | 9.18 | 8.55 | 52,036 |
| January 08, 2026 | 8.92 | 8.81 | 8.81 | 8.94 | 8.55 | 30,198 |
| January 07, 2026 | 9.06 | 8.93 | 8.93 | 9.07 | 8.82 | 21,689 |
| January 06, 2026 | 9.04 | 9.06 | 9.06 | 9.25 | 8.76 | 28,296 |
| January 05, 2026 | 9 | 8.99 | 8.99 | 9.13 | 8.75 | 6,818 |
| January 02, 2026 | 9.13 | 8.86 | 8.86 | 9.13 | 8.65 | 114,768 |
| January 01, 2026 | 9.22 | 9.13 | 9.13 | 9.22 | 9 | 1,623 |
| December 31, 2025 | 9.08 | 9.22 | 9.22 | 9.25 | 9 | 13,108 |
| December 30, 2025 | 9.06 | 9.09 | 9.09 | 9.29 | 8.9 | 20,370 |
| December 29, 2025 | 9.06 | 9.04 | 9.04 | 9.48 | 8.65 | 31,043 |
| December 26, 2025 | 9.06 | 9.16 | 9.16 | 9.75 | 8.36 | 93,755 |
| December 24, 2025 | 9.22 | 9.16 | 9.16 | 9.46 | 9 | 12,221 |
| December 23, 2025 | 9.41 | 9.41 | 9.41 | 9.87 | 8.82 | 47,430 |
| December 22, 2025 | 10.4 | 9.41 | 9.41 | 10.4 | 9.21 | 13,562 |
| December 19, 2025 | 8.76 | 9.47 | 9.47 | 9.9 | 8.75 | 93,903 |
| December 18, 2025 | 9.17 | 8.85 | 8.85 | 9.17 | 8.74 | 82,073 |
| December 17, 2025 | 9.03 | 8.86 | 8.86 | 9.21 | 8.85 | 17,989 |
| December 16, 2025 | 8.97 | 8.85 | 8.85 | 9.27 | 8.7 | 28,352 |
| December 15, 2025 | 9.15 | 8.96 | 8.96 | 9.2 | 8.66 | 57,509 |
| December 12, 2025 | 9.28 | 9.23 | 9.23 | 9.39 | 8.72 | 31,146 |
| December 11, 2025 | 9.57 | 9.07 | 9.07 | 9.57 | 8.95 | 53,294 |
| December 10, 2025 | 9.7 | 9.36 | 9.36 | 9.7 | 9.21 | 29,541 |
| December 09, 2025 | 9.23 | 9.48 | 9.48 | 10.44 | 9.06 | 37,734 |
| December 08, 2025 | 9.63 | 9.42 | 9.42 | 9.63 | 9.02 | 13,240 |
| December 05, 2025 | 9.59 | 9.45 | 9.45 | 9.59 | 9.1 | 19,724 |
| December 04, 2025 | 9.77 | 9.12 | 9.12 | 9.77 | 8.66 | 43,109 |
| December 03, 2025 | 9.29 | 9.4 | 9.4 | 9.72 | 9.28 | 19,390 |
| December 02, 2025 | 9.52 | 9.29 | 9.29 | 9.52 | 9.11 | 14,855 |
| December 01, 2025 | 9.5 | 9.31 | 9.31 | 9.74 | 9.2 | 22,939 |
| November 28, 2025 | 9.5 | 9.3 | 9.3 | 9.77 | 9.14 | 45,393 |
| November 27, 2025 | 10.21 | 9.35 | 9.35 | 10.21 | 8.67 | 260,696 |
| November 26, 2025 | 10.5 | 10.2 | 10.2 | 10.82 | 10.02 | 48,502 |
| November 25, 2025 | 10.02 | 10.52 | 10.52 | 10.9 | 9.38 | 170,830 |
| November 24, 2025 | 10.67 | 10.07 | 10.07 | 10.67 | 9.65 | 18,344 |
| November 21, 2025 | 10.35 | 10.19 | 10.19 | 10.73 | 9.96 | 14,557 |
| November 19, 2025 | 10 | 10.3 | 10.3 | 10.44 | 9.87 | 34,637 |
| November 18, 2025 | 9.97 | 9.98 | 9.98 | 10.16 | 9.36 | 33,128 |
| November 17, 2025 | 10.01 | 9.97 | 9.97 | 10.7 | 9.9 | 66,472 |
| November 14, 2025 | 10 | 10.08 | 10.08 | 10.41 | 9.71 | 83,118 |
| November 13, 2025 | 10.26 | 10.17 | 10.17 | 10.35 | 10.11 | 28,918 |
| November 12, 2025 | 10.78 | 10.21 | 10.21 | 10.79 | 10.12 | 12,533 |
| November 11, 2025 | 10.85 | 10.4 | 10.4 | 10.85 | 10.2 | 16,720 |
| November 10, 2025 | 10.76 | 10.64 | 10.64 | 10.9 | 10.4 | 17,624 |
| November 07, 2025 | 10.16 | 10.26 | 10.26 | 10.48 | 10.16 | 53,233 |
| November 06, 2025 | 10.89 | 10.42 | 10.42 | 10.89 | 10.36 | 11,087 |
| November 04, 2025 | 10.9 | 10.64 | 10.64 | 10.96 | 10.5 | 30,227 |
| November 03, 2025 | 10.8 | 10.73 | 10.73 | 11 | 10.6 | 13,263 |
| October 31, 2025 | 10.48 | 10.8 | 10.8 | 11.24 | 10.2 | 96,852 |
| October 30, 2025 | 10.44 | 10.48 | 10.48 | 10.59 | 10.36 | 16,247 |
| October 29, 2025 | 10.47 | 10.44 | 10.44 | 10.65 | 10.35 | 17,469 |
| October 28, 2025 | 10.4 | 10.48 | 10.48 | 10.5 | 10.33 | 22,072 |
| October 27, 2025 | 10.51 | 10.33 | 10.33 | 10.56 | 10.21 | 10,136 |
| October 24, 2025 | 10.46 | 10.48 | 10.48 | 10.6 | 10.34 | 27,929 |
| October 23, 2025 | 10.32 | 10.43 | 10.43 | 10.56 | 10.32 | 37,043 |
| October 21, 2025 | 10.51 | 10.39 | 10.39 | 10.58 | 9.67 | 13,890 |
| October 20, 2025 | 10.53 | 10.31 | 10.31 | 10.53 | 10.28 | 21,430 |
| October 17, 2025 | 10.42 | 10.43 | 10.43 | 10.58 | 10.3 | 25,040 |