8.83
+0.06000034(+0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.59 | 8.83 | 8.83 | 8.95 | 8.59 | 5.95M |
| January 13, 2026 | 9.04 | 8.77 | 8.77 | 9.17 | 8.63 | 7.84M |
| January 12, 2026 | 9.04 | 9.02 | 9.02 | 9.12 | 8.7 | 10.98M |
| January 09, 2026 | 9.28 | 9.03 | 9.03 | 9.36 | 8.92 | 8.62M |
| January 08, 2026 | 9.73 | 9.31 | 9.31 | 9.77 | 9.23 | 5.87M |
| January 07, 2026 | 9.7 | 9.71 | 9.71 | 9.8 | 9.6 | 3.79M |
| January 06, 2026 | 9.81 | 9.7 | 9.7 | 9.87 | 9.59 | 5.1M |
| January 05, 2026 | 10.09 | 9.76 | 9.76 | 10.09 | 9.61 | 8.24M |
| January 02, 2026 | 9.57 | 10.18 | 10.18 | 10.45 | 9.53 | 22.39M |
| January 01, 2026 | 9.81 | 9.56 | 9.56 | 9.81 | 9.47 | 4.89M |
| December 31, 2025 | 9.27 | 9.76 | 9.76 | 10 | 9.27 | 15.04M |
| December 30, 2025 | 9.25 | 9.26 | 9.26 | 9.43 | 9.12 | 8.35M |
| December 29, 2025 | 9.46 | 9.19 | 9.19 | 9.55 | 9 | 12.25M |
| December 26, 2025 | 9.89 | 9.46 | 9.46 | 9.94 | 9.13 | 10.03M |
| December 24, 2025 | 10.03 | 9.86 | 9.89 | 10.06 | 9.85 | 5.77M |
| December 23, 2025 | 10.01 | 9.98 | 9.98 | 10.06 | 9.92 | 5.79M |
| December 22, 2025 | 10.11 | 9.93 | 9.93 | 10.46 | 9.85 | 12.63M |
| December 19, 2025 | 9.87 | 10.02 | 10.02 | 10.15 | 9.85 | 6.36M |
| December 18, 2025 | 10 | 9.86 | 9.86 | 10.04 | 9.81 | 5.72M |
| December 17, 2025 | 10.25 | 9.95 | 9.95 | 10.39 | 9.81 | 13.98M |
| December 16, 2025 | 10.38 | 10.2 | 10.2 | 10.43 | 10.1 | 11.52M |
| December 15, 2025 | 10.78 | 10.38 | 10.38 | 10.99 | 10.26 | 10.51M |
| December 12, 2025 | 10.9 | 10.81 | 10.81 | 11.05 | 10.71 | 5.62M |
| December 11, 2025 | 10.65 | 10.85 | 10.85 | 10.95 | 10.24 | 11.4M |
| December 10, 2025 | 10.44 | 10.63 | 10.63 | 10.88 | 10.41 | 10.42M |
| December 09, 2025 | 10.36 | 10.4 | 10.4 | 10.59 | 10.11 | 10.27M |
| December 08, 2025 | 10.96 | 10.36 | 10.36 | 10.96 | 10.2 | 9.5M |
| 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 |