10.96
-0.32(-2.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 11.27 | 10.96 | 10.96 | 11.29 | 10.76 | 4.71M |
| December 04, 2025 | 11.19 | 11.28 | 11.28 | 11.33 | 10.92 | 7.33M |
| December 03, 2025 | 11.24 | 11.19 | 11.19 | 11.41 | 11.07 | 4.11M |
| December 02, 2025 | 11.3 | 11.24 | 11.24 | 11.57 | 11.18 | 3.12M |
| December 01, 2025 | 11.4 | 11.38 | 11.38 | 11.54 | 11.35 | 2.87M |
| November 28, 2025 | 11.45 | 11.34 | 11.34 | 11.47 | 11.28 | 4M |
| November 27, 2025 | 11.53 | 11.43 | 11.43 | 11.68 | 11.3 | 6.74M |
| November 26, 2025 | 11.49 | 11.25 | 11.25 | 11.49 | 11.18 | 4.21M |
| November 25, 2025 | 11.3 | 11.15 | 11.15 | 11.49 | 11.1 | 5.37M |
| November 24, 2025 | 11.95 | 11.15 | 11.15 | 11.95 | 11.06 | 6.58M |
| November 21, 2025 | 11.82 | 11.95 | 11.95 | 12.1 | 11.6 | 6.89M |
| November 19, 2025 | 12.67 | 12.01 | 12.01 | 12.67 | 11.91 | 9.21M |
| November 18, 2025 | 13.1 | 12.42 | 12.42 | 13.25 | 12.29 | 11.79M |
| November 17, 2025 | 11.9 | 13.09 | 13.09 | 13.47 | 11.77 | 33.56M |
| November 14, 2025 | 11.58 | 11.7 | 11.7 | 11.95 | 11.5 | 5.64M |
| November 13, 2025 | 12.12 | 11.56 | 11.56 | 12.12 | 11.4 | 8.68M |
| November 12, 2025 | 11.3 | 12.04 | 12.04 | 12.15 | 11.3 | 17.97M |
| November 11, 2025 | 11.18 | 11.3 | 11.3 | 11.39 | 11.06 | 7.64M |
| November 10, 2025 | 11.24 | 11.09 | 11.09 | 11.29 | 10.94 | 8.48M |
| November 07, 2025 | 11 | 11.17 | 11.17 | 11.84 | 10.63 | 28.65M |
| November 06, 2025 | 12.41 | 11.06 | 11.06 | 12.45 | 10.91 | 21.71M |
| November 04, 2025 | 12.99 | 12.35 | 12.35 | 12.99 | 11.63 | 24.67M |
| November 03, 2025 | 13.05 | 12.93 | 12.93 | 13.26 | 12.85 | 7.09M |
| October 31, 2025 | 13.4 | 13.05 | 13.05 | 13.43 | 13 | 5.52M |
| October 30, 2025 | 13.47 | 13.35 | 13.35 | 13.48 | 13.27 | 3.86M |
| October 29, 2025 | 13.26 | 13.47 | 13.47 | 13.65 | 13.13 | 9.46M |
| October 28, 2025 | 13.36 | 13.21 | 13.21 | 13.71 | 13.03 | 6.24M |
| October 27, 2025 | 13.84 | 13.36 | 13.36 | 13.84 | 13.24 | 7.37M |
| October 24, 2025 | 14.05 | 13.73 | 13.73 | 14.05 | 13.68 | 3.49M |
| October 23, 2025 | 14 | 13.98 | 13.98 | 14.15 | 13.82 | 3.94M |
| October 21, 2025 | 13.65 | 13.85 | 13.85 | 14 | 13.65 | 1.54M |
| October 20, 2025 | 13.85 | 13.64 | 13.64 | 13.97 | 13.6 | 5.58M |
| October 17, 2025 | 14.5 | 13.84 | 13.84 | 14.6 | 13.77 | 8.32M |
| October 16, 2025 | 14.99 | 14.62 | 14.62 | 15.03 | 14.46 | 9.97M |
| October 15, 2025 | 13.63 | 14.61 | 14.61 | 14.75 | 13.36 | 17.23M |
| October 14, 2025 | 14.55 | 13.51 | 13.51 | 14.59 | 13.4 | 10.91M |
| October 13, 2025 | 14.41 | 14.35 | 14.35 | 14.61 | 14.13 | 5.15M |
| October 10, 2025 | 14.7 | 14.6 | 14.6 | 15.02 | 14.46 | 7.71M |
| October 09, 2025 | 14.8 | 14.33 | 14.33 | 14.88 | 14.28 | 6.09M |
| October 08, 2025 | 14.9 | 14.79 | 14.79 | 15.03 | 14.7 | 3.19M |
| October 07, 2025 | 15.07 | 14.9 | 14.9 | 15.14 | 14.81 | 3.74M |
| October 06, 2025 | 15.44 | 15.02 | 15.02 | 15.49 | 14.95 | 3.51M |
| October 03, 2025 | 15.17 | 15.33 | 15.33 | 15.42 | 15.08 | 3.79M |
| October 01, 2025 | 15 | 15.08 | 15.08 | 15.2 | 14.95 | 3M |
| September 30, 2025 | 14.89 | 14.96 | 14.96 | 15.09 | 14.77 | 2.95M |
| September 29, 2025 | 15.25 | 14.82 | 14.82 | 15.27 | 14.77 | 4.48M |
| September 26, 2025 | 15.57 | 15.15 | 15.15 | 15.64 | 15.09 | 6.51M |
| September 25, 2025 | 16.04 | 15.6 | 15.6 | 16.07 | 15.51 | 3.19M |
| September 24, 2025 | 16.2 | 16.02 | 16.02 | 16.21 | 15.96 | 3.66M |
| September 23, 2025 | 16.5 | 16.17 | 16.17 | 16.52 | 16.14 | 2.95M |
| September 22, 2025 | 16.66 | 16.46 | 16.46 | 16.88 | 16.41 | 3.3M |
| September 19, 2025 | 17.15 | 16.66 | 16.66 | 17.19 | 16.61 | 6.31M |
| September 18, 2025 | 16.88 | 17.08 | 17.08 | 17.42 | 16.8 | 12.23M |
| September 17, 2025 | 16.2 | 16.71 | 16.71 | 16.94 | 16.1 | 10.42M |
| September 16, 2025 | 16.28 | 16.12 | 16.12 | 16.65 | 16.04 | 4.7M |
| September 15, 2025 | 16.65 | 16.28 | 16.28 | 16.68 | 16.25 | 5.74M |
| September 12, 2025 | 16.7 | 16.63 | 16.63 | 16.89 | 16.18 | 11.02M |
| September 11, 2025 | 15.48 | 16.31 | 16.31 | 16.45 | 15.48 | 9.18M |
| September 10, 2025 | 15.59 | 15.46 | 15.46 | 15.91 | 15.16 | 6.7M |
| September 09, 2025 | 15.87 | 15.51 | 15.51 | 15.91 | 15.42 | 2.62M |