11.45
-0.19(-1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 12.04 | 11.64 | 11.64 | 12.07 | 11.6 | 280,704 |
| September 25, 2025 | 12.07 | 11.88 | 11.88 | 12.07 | 11.8 | 187,140 |
| September 24, 2025 | 12 | 11.97 | 11.97 | 12.08 | 11.8 | 309,346 |
| September 23, 2025 | 11.84 | 11.95 | 11.95 | 12.09 | 11.84 | 244,412 |
| September 22, 2025 | 12.3 | 11.95 | 11.95 | 12.3 | 11.8 | 391,380 |
| September 19, 2025 | 12.25 | 12.19 | 12.19 | 12.39 | 12.15 | 260,179 |
| September 18, 2025 | 12.6 | 12.25 | 12.25 | 12.6 | 12.06 | 259,656 |
| September 17, 2025 | 12.22 | 12.16 | 12.16 | 12.38 | 12.1 | 320,737 |
| September 16, 2025 | 12.3 | 12.21 | 12.21 | 12.45 | 12.1 | 441,417 |
| September 15, 2025 | 11.83 | 12.3 | 12.3 | 12.48 | 11.83 | 571,129 |
| September 12, 2025 | 11.98 | 11.86 | 11.86 | 11.98 | 11.8 | 194,278 |
| September 11, 2025 | 11.81 | 11.86 | 11.86 | 12.1 | 11.76 | 532,043 |
| September 10, 2025 | 11.94 | 11.75 | 11.75 | 12.05 | 11.71 | 469,873 |
| September 09, 2025 | 11.99 | 11.82 | 11.82 | 11.99 | 11.66 | 217,668 |
| September 08, 2025 | 11.84 | 11.8 | 11.8 | 12.08 | 11.72 | 257,463 |
| September 05, 2025 | 12.05 | 11.84 | 11.84 | 12.05 | 11.77 | 184,928 |
| September 04, 2025 | 12.29 | 11.87 | 11.87 | 12.29 | 11.84 | 338,790 |
| September 03, 2025 | 12.02 | 11.98 | 11.98 | 12.09 | 11.9 | 392,514 |
| September 02, 2025 | 11.75 | 11.8 | 11.8 | 11.96 | 11.74 | 342,826 |
| September 01, 2025 | 11.67 | 11.74 | 11.74 | 11.8 | 11.6 | 193,271 |
| August 29, 2025 | 11.56 | 11.67 | 11.67 | 11.95 | 11.54 | 328,122 |
| August 28, 2025 | 11.31 | 11.62 | 11.62 | 11.79 | 11.31 | 186,512 |
| August 26, 2025 | 11.9 | 11.56 | 11.56 | 11.98 | 11.05 | 448,886 |
| August 25, 2025 | 12.25 | 12.01 | 12.01 | 12.27 | 11.93 | 244,874 |
| August 22, 2025 | 12.27 | 12.22 | 12.22 | 12.57 | 12.13 | 370,442 |
| August 21, 2025 | 12.04 | 12.37 | 12.37 | 12.6 | 12.04 | 520,722 |
| August 20, 2025 | 11.65 | 12.03 | 12.03 | 12.35 | 11.65 | 850,310 |
| August 19, 2025 | 11.4 | 11.8 | 11.8 | 11.88 | 11.4 | 559,914 |
| August 18, 2025 | 11.65 | 11.43 | 11.43 | 11.84 | 11.39 | 879,393 |
| August 14, 2025 | 11.95 | 11.57 | 11.57 | 11.95 | 11.55 | 491,639 |
| August 13, 2025 | 12.06 | 11.95 | 11.95 | 12.14 | 11.9 | 293,266 |
| August 12, 2025 | 12 | 12.05 | 12.05 | 12.19 | 11.91 | 314,310 |
| August 11, 2025 | 12.09 | 12.06 | 12.06 | 12.48 | 12.01 | 1.17M |
| August 08, 2025 | 12.77 | 12.79 | 12.79 | 12.95 | 12.75 | 259,639 |
| August 07, 2025 | 13.15 | 12.96 | 12.96 | 13.15 | 12.73 | 570,922 |
| August 06, 2025 | 12.61 | 12.97 | 12.97 | 13.15 | 12.57 | 622,995 |
| August 05, 2025 | 13 | 12.8 | 12.8 | 13.15 | 12.75 | 317,721 |
| August 04, 2025 | 12.83 | 13.04 | 13.04 | 13.1 | 12.76 | 246,768 |
| August 01, 2025 | 13 | 12.99 | 12.99 | 13.25 | 12.91 | 470,526 |
| July 31, 2025 | 12.65 | 13.11 | 13.11 | 13.25 | 12.65 | 604,570 |
| July 30, 2025 | 13.19 | 13.04 | 13.04 | 13.31 | 12.78 | 623,531 |
| July 29, 2025 | 12.3 | 13.24 | 13.24 | 13.45 | 12.26 | 1.16M |
| July 28, 2025 | 12.72 | 12.47 | 12.47 | 12.72 | 12.41 | 508,816 |
| July 25, 2025 | 13.06 | 12.72 | 12.72 | 13.08 | 12.62 | 543,623 |
| July 24, 2025 | 13.3 | 13.06 | 13.06 | 13.34 | 13 | 558,572 |
| July 23, 2025 | 13.29 | 13.2 | 13.2 | 13.32 | 13.12 | 478,543 |
| July 22, 2025 | 13.22 | 13.16 | 13.16 | 13.43 | 13.13 | 675,297 |
| July 21, 2025 | 13.31 | 13.21 | 13.21 | 13.45 | 13.17 | 526,174 |
| July 18, 2025 | 13.45 | 13.37 | 13.37 | 13.6 | 13.14 | 880,801 |
| July 17, 2025 | 13.26 | 13.42 | 13.42 | 13.86 | 13.23 | 1.33M |
| July 16, 2025 | 13.29 | 13.23 | 13.23 | 13.41 | 13.2 | 578,971 |
| July 15, 2025 | 13.16 | 13.18 | 13.18 | 13.4 | 13.13 | 375,712 |
| July 14, 2025 | 13.2 | 13.16 | 13.16 | 13.2 | 13.06 | 384,849 |
| July 11, 2025 | 13.41 | 13.2 | 13.2 | 13.43 | 13.06 | 547,811 |
| July 10, 2025 | 13.15 | 13.41 | 13.41 | 13.6 | 13.15 | 1M |
| July 09, 2025 | 13.22 | 13.19 | 13.19 | 13.33 | 13.12 | 555,518 |
| July 08, 2025 | 13.13 | 13.22 | 13.22 | 13.34 | 13.05 | 744,988 |
| July 07, 2025 | 13.31 | 13.21 | 13.21 | 13.52 | 13.13 | 562,643 |
| July 04, 2025 | 13.38 | 13.32 | 13.32 | 13.44 | 13.15 | 392,846 |
| July 03, 2025 | 13.53 | 13.33 | 13.33 | 13.65 | 13.05 | 696,065 |
