12.54
-0.29(-2.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 13.07 | 12.54 | 12.54 | 13.07 | 12.5 | 38,439 |
| October 29, 2025 | 12.98 | 12.83 | 12.83 | 12.98 | 12.5 | 14,832 |
| October 28, 2025 | 12.89 | 12.62 | 12.62 | 12.89 | 12.3 | 26,434 |
| October 27, 2025 | 12.57 | 12.51 | 12.51 | 13.06 | 12.22 | 43,923 |
| October 24, 2025 | 12.8 | 12.57 | 12.57 | 13.17 | 12.08 | 49,352 |
| October 23, 2025 | 12.92 | 12.74 | 12.74 | 13.09 | 12.7 | 24,731 |
| October 21, 2025 | 13 | 12.8 | 12.8 | 13 | 12.4 | 4,447 |
| October 20, 2025 | 12.71 | 12.51 | 12.51 | 13.04 | 12.2 | 21,440 |
| October 17, 2025 | 12.7 | 12.77 | 12.77 | 13.09 | 12.62 | 41,290 |
| October 16, 2025 | 13.08 | 12.76 | 12.76 | 13.09 | 12.5 | 11,714 |
| October 15, 2025 | 12.53 | 12.86 | 12.86 | 12.99 | 12.53 | 8,906 |
| October 14, 2025 | 13.09 | 12.94 | 12.94 | 13.09 | 12.7 | 19,122 |
| October 13, 2025 | 12.86 | 12.83 | 12.83 | 12.96 | 12.73 | 28,557 |
| October 10, 2025 | 13 | 12.89 | 12.89 | 13.29 | 12.8 | 40,835 |
| October 09, 2025 | 13.01 | 13.08 | 13.08 | 13.45 | 13.01 | 13,278 |
| October 08, 2025 | 12.8 | 13.27 | 13.27 | 13.41 | 12.8 | 52,467 |
| October 07, 2025 | 12.84 | 13.06 | 13.06 | 13.2 | 12.76 | 34,699 |
| October 06, 2025 | 13 | 13.05 | 13.05 | 13.48 | 12.82 | 47,736 |
| October 03, 2025 | 12.91 | 13.09 | 13.09 | 13.29 | 12.91 | 49,720 |
| October 01, 2025 | 13.1 | 13.02 | 13.02 | 13.27 | 12.86 | 17,660 |
| September 30, 2025 | 12.99 | 13.12 | 13.12 | 13.28 | 12.75 | 35,980 |
| September 29, 2025 | 13.23 | 13.06 | 13.06 | 13.23 | 12.8 | 28,264 |
| September 26, 2025 | 13.1 | 12.79 | 12.79 | 13.1 | 12.73 | 42,907 |
| September 25, 2025 | 13.24 | 13.08 | 13.08 | 13.56 | 11.9 | 44,587 |
| September 24, 2025 | 13.38 | 13.3 | 13.3 | 13.6 | 13.01 | 58,909 |
| September 23, 2025 | 13.23 | 13.38 | 13.38 | 14.89 | 13.23 | 50,512 |
| September 22, 2025 | 13.33 | 13.5 | 13.5 | 13.87 | 13.33 | 27,907 |
| September 19, 2025 | 13.3 | 13.54 | 13.54 | 13.76 | 13.3 | 40,581 |
| September 18, 2025 | 13.28 | 13.42 | 13.42 | 13.74 | 13.28 | 26,083 |
| September 17, 2025 | 13.53 | 13.49 | 13.49 | 13.53 | 13.2 | 28,555 |
| September 16, 2025 | 13.23 | 13.38 | 13.38 | 13.57 | 13.23 | 11,951 |
| September 15, 2025 | 13.16 | 13.23 | 13.23 | 13.59 | 13.1 | 40,313 |
| September 12, 2025 | 13.1 | 13.16 | 13.16 | 13.6 | 13.06 | 21,472 |
| September 11, 2025 | 13.07 | 13.17 | 13.17 | 13.35 | 13.07 | 31,017 |
| September 10, 2025 | 13.69 | 13.33 | 13.33 | 13.69 | 13.24 | 24,060 |
| September 09, 2025 | 13.04 | 13.41 | 13.41 | 13.7 | 13.04 | 10,480 |
| September 08, 2025 | 13.5 | 13.46 | 13.46 | 14.16 | 12.66 | 79,112 |
| September 05, 2025 | 13.32 | 13.34 | 13.34 | 13.64 | 13 | 44,266 |
| September 04, 2025 | 13.32 | 13.44 | 13.44 | 13.87 | 13.32 | 24,290 |
| September 03, 2025 | 13.48 | 13.51 | 13.51 | 13.69 | 13.23 | 23,006 |
| September 02, 2025 | 13.84 | 13.47 | 13.47 | 13.84 | 13.12 | 51,704 |
| September 01, 2025 | 13.64 | 13.79 | 13.79 | 13.96 | 13.5 | 41,380 |
| August 29, 2025 | 13.62 | 13.38 | 13.38 | 13.62 | 13.2 | 15,692 |
| August 28, 2025 | 13.6 | 13.55 | 13.55 | 13.92 | 13.46 | 11,068 |
| August 26, 2025 | 13.8 | 13.6 | 13.6 | 13.85 | 13.51 | 28,457 |
| August 25, 2025 | 13.7 | 13.66 | 13.66 | 13.97 | 13.65 | 12,571 |
| August 22, 2025 | 13.93 | 13.64 | 13.64 | 13.94 | 13.5 | 37,188 |
| August 21, 2025 | 13.95 | 13.8 | 13.8 | 14.12 | 13.7 | 29,379 |
| August 20, 2025 | 14.13 | 13.95 | 13.95 | 14.13 | 13.75 | 23,503 |
| August 19, 2025 | 13.6 | 13.84 | 13.84 | 14.09 | 13.6 | 19,637 |
| August 18, 2025 | 13.82 | 13.83 | 13.83 | 14.36 | 13.71 | 30,856 |
| August 14, 2025 | 14.07 | 13.81 | 13.81 | 14.07 | 13.65 | 15,349 |
| August 13, 2025 | 13.8 | 13.83 | 13.83 | 14.25 | 13.4 | 83,058 |
| August 12, 2025 | 13.45 | 13.37 | 13.37 | 14.72 | 13.16 | 45,448 |
| August 11, 2025 | 14.18 | 13.72 | 13.72 | 14.18 | 13.36 | 10,623 |
| August 08, 2025 | 13.75 | 13.62 | 13.62 | 14.2 | 13.35 | 74,873 |
| August 07, 2025 | 13.89 | 13.59 | 13.59 | 13.89 | 13.51 | 46,356 |
| August 06, 2025 | 13.6 | 13.48 | 13.48 | 14.82 | 13.24 | 966,716 |
| August 05, 2025 | 13.98 | 13.48 | 13.48 | 13.98 | 13.27 | 68,955 |
| August 04, 2025 | 14.18 | 13.64 | 13.64 | 14.18 | 13.06 | 53,679 |