8.67
-0.19(-2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.86 | 8.67 | 8.67 | 9.15 | 8.5 | 852,072 |
| September 26, 2025 | 8.97 | 8.86 | 8.86 | 9.09 | 8.8 | 666,915 |
| September 25, 2025 | 9.19 | 9 | 9 | 9.19 | 8.98 | 411,190 |
| September 24, 2025 | 9.05 | 9.08 | 9.08 | 9.14 | 9 | 551,459 |
| September 23, 2025 | 9.13 | 9.07 | 9.07 | 9.2 | 9.04 | 484,096 |
| September 22, 2025 | 9.19 | 9.13 | 9.13 | 9.29 | 9.1 | 583,086 |
| September 19, 2025 | 9.1 | 9.19 | 9.19 | 9.29 | 9.1 | 561,233 |
| September 18, 2025 | 9.24 | 9.16 | 9.16 | 9.29 | 9.12 | 507,029 |
| September 17, 2025 | 9.27 | 9.21 | 9.21 | 9.29 | 9.16 | 449,670 |
| September 16, 2025 | 9.32 | 9.23 | 9.23 | 9.4 | 9.22 | 605,664 |
| September 15, 2025 | 9.34 | 9.32 | 9.32 | 9.41 | 9.23 | 720,994 |
| September 12, 2025 | 9.39 | 9.28 | 9.28 | 9.39 | 9.1 | 656,755 |
| September 11, 2025 | 9.1 | 9.2 | 9.2 | 9.29 | 9.07 | 577,548 |
| September 10, 2025 | 9.06 | 9.1 | 9.1 | 9.19 | 9.01 | 1.07M |
| September 09, 2025 | 9.37 | 9.12 | 9.12 | 9.37 | 9.09 | 1.17M |
| September 08, 2025 | 9.35 | 9.29 | 9.29 | 9.6 | 9.23 | 1.11M |
| September 05, 2025 | 9.42 | 9.42 | 9.42 | 9.58 | 9.3 | 1.07M |
| September 04, 2025 | 9.65 | 9.42 | 9.42 | 9.65 | 9.25 | 1.19M |
| September 03, 2025 | 9.66 | 9.49 | 9.49 | 9.97 | 9.46 | 1.03M |
| September 02, 2025 | 10.18 | 9.67 | 9.67 | 10.18 | 9.64 | 2.29M |
| September 01, 2025 | 10.22 | 10.18 | 10.18 | 10.31 | 9.91 | 2.08M |
| August 29, 2025 | 10.19 | 10.21 | 10.21 | 10.3 | 10.15 | 1.97M |
| August 28, 2025 | 10.27 | 10.17 | 10.17 | 10.3 | 10.05 | 2.11M |
| August 26, 2025 | 10.5 | 10.27 | 10.27 | 10.54 | 10.25 | 2.37M |
| August 25, 2025 | 10.76 | 10.42 | 10.42 | 10.76 | 10.36 | 6.74M |
| August 22, 2025 | 10.36 | 10.36 | 10.36 | 10.45 | 10.23 | 7.93M |
| August 21, 2025 | 10.4 | 10.2 | 10.2 | 10.46 | 10.18 | 5.35M |
| August 20, 2025 | 10.13 | 10.2 | 10.2 | 10.48 | 10.01 | 7.14M |
| August 19, 2025 | 9.55 | 10.01 | 10.01 | 10.26 | 9.55 | 16.52M |
| August 18, 2025 | 9.24 | 9.51 | 9.51 | 10.05 | 8.36 | 8.43M |
| August 14, 2025 | 9.2 | 9.14 | 9.14 | 9.33 | 9.05 | 651,947 |
| August 13, 2025 | 9.1 | 9.08 | 9.08 | 9.2 | 9 | 2.56M |
| August 12, 2025 | 9.13 | 9.14 | 9.14 | 9.29 | 9.11 | 112,732 |
| August 11, 2025 | 9.07 | 9.13 | 9.13 | 9.39 | 9 | 203,668 |
| August 08, 2025 | 9.11 | 9.26 | 9.26 | 9.43 | 9.08 | 192,213 |
| August 07, 2025 | 9.65 | 9.18 | 9.18 | 9.65 | 9.04 | 255,171 |
| August 06, 2025 | 9.29 | 9.38 | 9.38 | 9.58 | 9.18 | 321,263 |
| August 05, 2025 | 9.04 | 9.13 | 9.13 | 9.28 | 9.02 | 411,951 |
| August 04, 2025 | 9.36 | 9.22 | 9.22 | 9.64 | 9.01 | 922,522 |
| August 01, 2025 | 9.42 | 9.34 | 9.34 | 9.48 | 9.23 | 97,237 |
| July 31, 2025 | 9.5 | 9.42 | 9.42 | 9.6 | 9.2 | 122,966 |
| July 30, 2025 | 9.73 | 9.53 | 9.53 | 9.73 | 9.5 | 81,976 |
| July 29, 2025 | 9.89 | 9.61 | 9.61 | 9.89 | 9.5 | 180,132 |
| July 28, 2025 | 9.84 | 9.67 | 9.67 | 10.09 | 9.65 | 393,408 |
| July 25, 2025 | 9.9 | 9.83 | 9.83 | 9.91 | 9.78 | 160,056 |
| July 24, 2025 | 10.03 | 9.91 | 9.91 | 10.03 | 9.85 | 184,768 |
| July 23, 2025 | 10.09 | 9.89 | 9.89 | 10.11 | 9.87 | 111,150 |
| July 22, 2025 | 10.07 | 9.92 | 9.92 | 10.1 | 9.85 | 646,358 |
| July 21, 2025 | 9.97 | 9.91 | 9.91 | 10.2 | 9.85 | 134,168 |
| July 18, 2025 | 10.04 | 9.97 | 9.97 | 10.2 | 9.94 | 140,100 |
| July 17, 2025 | 10.24 | 9.94 | 9.94 | 10.24 | 9.9 | 230,212 |
| July 16, 2025 | 10.04 | 10.04 | 10.04 | 10.27 | 9.92 | 126,564 |
| July 15, 2025 | 10.07 | 10.06 | 10.06 | 10.37 | 9.52 | 313,213 |
| July 14, 2025 | 10.19 | 9.89 | 9.89 | 10.2 | 9.85 | 413,251 |
| July 11, 2025 | 10.05 | 10.02 | 10.02 | 10.39 | 9.98 | 428,161 |
| July 10, 2025 | 9.9 | 10 | 10 | 10.05 | 9.75 | 170,061 |
| July 09, 2025 | 9.98 | 9.93 | 9.93 | 9.98 | 9.81 | 269,921 |
| July 08, 2025 | 9.98 | 9.94 | 9.94 | 9.99 | 9.85 | 252,530 |
| July 07, 2025 | 9.97 | 9.94 | 9.94 | 10 | 9.81 | 294,794 |
| July 04, 2025 | 10.19 | 9.97 | 9.97 | 10.19 | 9.8 | 514,726 |