13.11
-0.12(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 12.87 | 13.23 | 13.23 | 13.3 | 12.4 | 115,281 | 
| October 29, 2025 | 13.5 | 12.86 | 12.86 | 13.5 | 12.71 | 44,912 | 
| October 28, 2025 | 13.5 | 13.26 | 13.26 | 13.6 | 12.66 | 89,172 | 
| October 27, 2025 | 13.6 | 13.54 | 13.54 | 13.9 | 13.21 | 141,248 | 
| October 24, 2025 | 13.45 | 13.56 | 13.56 | 13.7 | 13.2 | 121,078 | 
| October 23, 2025 | 13.48 | 13.39 | 13.39 | 13.84 | 13 | 256,256 | 
| October 21, 2025 | 13.21 | 13.29 | 13.29 | 13.47 | 12.91 | 120,551 | 
| October 20, 2025 | 13.11 | 12.89 | 12.89 | 13.11 | 12.69 | 156,013 | 
| October 17, 2025 | 13.2 | 12.77 | 12.77 | 13.2 | 12.32 | 135,815 | 
| October 16, 2025 | 12.19 | 12.61 | 12.61 | 13.85 | 12.01 | 1.91M | 
| October 15, 2025 | 10.98 | 11.99 | 11.99 | 12.2 | 10.86 | 94,295 | 
| October 14, 2025 | 11.1 | 11.03 | 11.03 | 11.29 | 10.79 | 42,240 | 
| October 13, 2025 | 11.24 | 11.04 | 11.04 | 11.24 | 11 | 36,678 | 
| October 10, 2025 | 11.39 | 11.21 | 11.21 | 11.47 | 11.12 | 14,782 | 
| October 09, 2025 | 11.4 | 11.26 | 11.26 | 11.61 | 11.15 | 37,364 | 
| October 08, 2025 | 11.3 | 11.4 | 11.4 | 11.6 | 11.11 | 37,133 | 
| October 07, 2025 | 11.69 | 11.2 | 11.2 | 11.94 | 11.05 | 61,857 | 
| October 06, 2025 | 11.4 | 11.69 | 11.69 | 12.29 | 11.4 | 377,393 | 
| October 03, 2025 | 11.24 | 11.21 | 11.21 | 11.4 | 11.01 | 61,300 | 
| October 01, 2025 | 10.71 | 11.1 | 11.1 | 11.27 | 10.71 | 52,160 | 
| September 30, 2025 | 11.18 | 10.85 | 10.85 | 11.18 | 10.67 | 60,997 | 
| September 29, 2025 | 11.07 | 10.78 | 10.78 | 11.07 | 10.74 | 31,530 | 
| September 26, 2025 | 11.01 | 10.74 | 10.74 | 11.2 | 10.7 | 96,647 | 
| September 25, 2025 | 11.29 | 11.01 | 11.01 | 11.29 | 10.93 | 71,397 | 
| September 24, 2025 | 11.23 | 11.12 | 11.12 | 11.23 | 10.85 | 41,391 | 
| September 23, 2025 | 11.45 | 11.01 | 11.01 | 11.45 | 10.91 | 60,149 | 
| September 22, 2025 | 11.37 | 11.22 | 11.22 | 11.47 | 11.15 | 183,174 | 
| September 19, 2025 | 10.65 | 11.16 | 11.16 | 11.39 | 10.6 | 174,067 | 
| September 18, 2025 | 11.4 | 10.6 | 10.6 | 11.4 | 10.5 | 228,607 | 
| September 17, 2025 | 11.28 | 10.95 | 10.95 | 11.47 | 10.9 | 164,760 | 
| September 16, 2025 | 11.28 | 11.22 | 11.22 | 11.58 | 11.13 | 115,270 | 
| September 15, 2025 | 11.75 | 11.35 | 11.35 | 12.09 | 11.22 | 250,052 | 
| September 12, 2025 | 11.95 | 11.51 | 11.51 | 11.95 | 11.33 | 44,346 | 
| September 11, 2025 | 11.59 | 11.75 | 11.75 | 11.99 | 11.55 | 48,771 | 
| September 10, 2025 | 11.62 | 11.59 | 11.59 | 12.09 | 11.55 | 31,181 | 
| September 09, 2025 | 12.01 | 11.67 | 11.67 | 12.73 | 11.53 | 86,870 | 
| September 08, 2025 | 11.74 | 11.97 | 11.97 | 12 | 11.4 | 76,847 | 
| September 05, 2025 | 11.87 | 11.45 | 11.45 | 11.87 | 11.3 | 62,236 | 
| September 04, 2025 | 11.79 | 11.61 | 11.61 | 12.28 | 10.75 | 1.34M | 
| September 03, 2025 | 11.9 | 11.17 | 11.17 | 12.24 | 11.02 | 223,108 | 
| September 02, 2025 | 10.95 | 11.77 | 11.77 | 12.03 | 10.92 | 135,902 | 
| September 01, 2025 | 11.08 | 10.98 | 10.98 | 11.08 | 10.83 | 51,308 | 
| August 29, 2025 | 10.98 | 10.77 | 10.77 | 10.98 | 10.41 | 96,570 | 
| August 28, 2025 | 10.5 | 10.3 | 10.3 | 10.68 | 10.02 | 119,118 | 
| August 26, 2025 | 10.99 | 10.34 | 10.34 | 10.99 | 10.18 | 105,948 | 
| August 25, 2025 | 11.18 | 10.86 | 10.86 | 11.24 | 10.76 | 118,917 | 
| August 22, 2025 | 10.81 | 10.91 | 10.91 | 11.19 | 10.69 | 157,155 | 
| August 21, 2025 | 11 | 10.98 | 10.98 | 11.26 | 10.93 | 157,274 | 
| August 20, 2025 | 11.46 | 10.93 | 10.93 | 12.39 | 10.52 | 602,758 | 
| August 19, 2025 | 11.74 | 11.45 | 11.45 | 11.85 | 11.21 | 43,636 | 
| August 18, 2025 | 11.74 | 11.5 | 11.5 | 11.92 | 11.21 | 52,331 | 
| August 14, 2025 | 12.01 | 11.29 | 11.29 | 12.13 | 11 | 85,934 | 
| August 13, 2025 | 12.58 | 11.93 | 11.93 | 12.58 | 11.77 | 45,193 | 
| August 12, 2025 | 12.18 | 12.21 | 12.21 | 12.38 | 11.75 | 89,694 | 
| August 11, 2025 | 11.31 | 11.94 | 11.94 | 12.17 | 11.31 | 242,478 | 
| August 08, 2025 | 11 | 11.08 | 11.08 | 11.24 | 10.66 | 64,560 | 
| August 07, 2025 | 11.51 | 10.87 | 10.87 | 12.27 | 10.5 | 272,232 | 
| August 06, 2025 | 12.09 | 11.5 | 11.5 | 12.09 | 11.5 | 145,355 | 
| August 05, 2025 | 12.21 | 11.84 | 11.84 | 12.4 | 11.72 | 240,270 | 
| August 04, 2025 | 12.57 | 12.18 | 12.18 | 12.57 | 12.13 | 118,730 |