9.51
+0.37(+4.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 10.24 | 10 | 10 | 10.28 | 9.99 | 348,273 |
| July 02, 2025 | 10.3 | 10.19 | 10.19 | 10.5 | 10.11 | 220,486 |
| July 01, 2025 | 10.48 | 10.27 | 10.27 | 10.48 | 10.23 | 220,224 |
| June 30, 2025 | 10.2 | 10.22 | 10.22 | 10.78 | 10.2 | 562,184 |
| June 27, 2025 | 10.39 | 10.27 | 10.27 | 10.8 | 10.2 | 857,176 |
| June 26, 2025 | 10.9 | 10.57 | 10.57 | 10.9 | 10.48 | 393,342 |
| June 25, 2025 | 10.98 | 10.75 | 10.75 | 11.12 | 10.5 | 488,614 |
| June 24, 2025 | 10.7 | 10.77 | 10.77 | 11.18 | 10.62 | 134,165 |
| June 23, 2025 | 10.49 | 10.7 | 10.7 | 11.08 | 10.35 | 150,003 |
| June 20, 2025 | 10.66 | 10.63 | 10.63 | 10.99 | 10.55 | 153,265 |
| June 19, 2025 | 11 | 10.91 | 10.91 | 11.24 | 10.85 | 104,594 |
| June 18, 2025 | 11 | 11.16 | 11.16 | 11.27 | 11 | 237,766 |
| June 17, 2025 | 11.2 | 11.15 | 11.15 | 11.4 | 11.05 | 160,947 |
| June 16, 2025 | 11.4 | 11.32 | 11.32 | 11.45 | 11.09 | 264,161 |
| June 13, 2025 | 11.53 | 11.45 | 11.45 | 11.59 | 11.25 | 312,005 |
| June 12, 2025 | 11.99 | 11.71 | 11.71 | 11.99 | 11.65 | 371,407 |
| June 11, 2025 | 11.6 | 11.79 | 11.79 | 11.94 | 11.6 | 389,583 |
| June 10, 2025 | 11.68 | 11.75 | 11.75 | 11.89 | 11.35 | 272,554 |
| June 09, 2025 | 12.05 | 11.68 | 11.68 | 12.09 | 11.5 | 418,248 |
| June 06, 2025 | 11.45 | 11.92 | 11.92 | 11.93 | 11.35 | 788,213 |
| June 05, 2025 | 11.4 | 11.37 | 11.37 | 11.59 | 11.25 | 135,522 |
| June 04, 2025 | 11.21 | 11.29 | 11.29 | 11.5 | 11.21 | 168,605 |
| June 03, 2025 | 11.64 | 11.47 | 11.47 | 11.65 | 11.11 | 1.42M |
| June 02, 2025 | 11.74 | 11.54 | 11.54 | 11.8 | 11.4 | 683,761 |
| May 30, 2025 | 11.72 | 11.69 | 11.69 | 11.89 | 11.5 | 1.25M |
| May 29, 2025 | 11.83 | 11.6 | 11.6 | 12.22 | 11.26 | 2.89M |
| May 28, 2025 | 12.15 | 11.83 | 11.83 | 12.15 | 11.78 | 1.37M |
| May 27, 2025 | 11.68 | 11.7 | 11.7 | 11.94 | 11.6 | 2.14M |
| May 26, 2025 | 11.88 | 11.68 | 11.68 | 11.88 | 11.6 | 151,015 |