12.05
+0.57(+4.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.7 | 3.79M |
| December 23, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 4.44M |
| December 22, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.64M |
| December 19, 2025 | 9.73 | 10.42 | 10.42 | 10.42 | 9.55 | 4.96M |
| December 18, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.12 | 12.61M |
| December 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.48M |
| December 16, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.14M |
| December 15, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.98M |
| December 12, 2025 | 7.8 | 8.19 | 8.19 | 8.19 | 7.41 | 4.52M |
| December 11, 2025 | 7.72 | 7.8 | 7.8 | 8.04 | 7.42 | 6.42M |
| December 10, 2025 | 7.95 | 8.08 | 8.08 | 8.72 | 7.8 | 17.99M |
| December 09, 2025 | 8.22 | 7.93 | 7.93 | 8.49 | 7.31 | 33.23M |
| December 08, 2025 | 7.6 | 7.84 | 7.84 | 7.84 | 7.35 | 23.27M |
| December 05, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.07 | 27.55M |
| December 04, 2025 | 5.3 | 5.45 | 5.45 | 5.47 | 5.28 | 1.25M |
| December 03, 2025 | 5.45 | 5.35 | 5.35 | 5.45 | 5.32 | 413,259 |
| December 02, 2025 | 5.53 | 5.4 | 5.4 | 5.53 | 5.31 | 650,753 |
| December 01, 2025 | 5.47 | 5.47 | 5.47 | 5.7 | 5.27 | 2.4M |
| November 28, 2025 | 5.21 | 5.48 | 5.48 | 5.84 | 5.05 | 3.15M |
| November 27, 2025 | 5.29 | 5.31 | 5.31 | 5.5 | 5.15 | 779,180 |
| November 26, 2025 | 5.26 | 5.21 | 5.21 | 5.28 | 5.11 | 432,992 |
| November 25, 2025 | 5.05 | 5.24 | 5.24 | 5.45 | 5.03 | 796,020 |
| November 24, 2025 | 5.45 | 5.07 | 5.07 | 5.45 | 5.04 | 940,995 |
| November 21, 2025 | 5.49 | 5.3 | 5.3 | 5.66 | 5.24 | 6.68M |
| November 19, 2025 | 4.9 | 4.69 | 4.69 | 4.9 | 4.55 | 585,633 |
| November 18, 2025 | 4.94 | 4.86 | 4.86 | 4.94 | 4.82 | 474,366 |
| November 17, 2025 | 5 | 4.94 | 4.94 | 5.04 | 4.89 | 559,214 |
| November 14, 2025 | 4.98 | 5 | 5 | 5.03 | 4.96 | 505,067 |
| November 13, 2025 | 5.05 | 4.97 | 4.97 | 5.07 | 4.92 | 717,814 |
| November 12, 2025 | 5.09 | 5.03 | 5.03 | 5.1 | 5.02 | 515,753 |
| November 11, 2025 | 5.15 | 5.06 | 5.06 | 5.15 | 5.02 | 334,515 |
| November 10, 2025 | 5.12 | 5.06 | 5.06 | 5.2 | 5 | 851,170 |
| November 07, 2025 | 5.15 | 5.06 | 5.06 | 5.15 | 5.02 | 551,173 |
| November 06, 2025 | 5.23 | 5.1 | 5.1 | 5.24 | 5.05 | 575,953 |
| November 04, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.11 | 687,607 |
| November 03, 2025 | 5.16 | 5.09 | 5.09 | 5.19 | 5.01 | 881,244 |
| October 31, 2025 | 5.27 | 5.16 | 5.16 | 5.27 | 5.14 | 373,116 |
| October 30, 2025 | 5.2 | 5.23 | 5.23 | 5.27 | 5.12 | 765,412 |
| October 29, 2025 | 5.18 | 5.2 | 5.2 | 5.24 | 5.13 | 844,631 |
| October 28, 2025 | 5.28 | 5.14 | 5.14 | 5.28 | 5.12 | 868,235 |
| October 27, 2025 | 5.2 | 5.2 | 5.2 | 5.29 | 5.17 | 849,463 |
| October 24, 2025 | 5.22 | 5.17 | 5.17 | 5.28 | 5.15 | 478,838 |
| October 23, 2025 | 5.35 | 5.2 | 5.2 | 5.48 | 5.16 | 716,648 |
| October 21, 2025 | 5.17 | 5.25 | 5.25 | 5.34 | 5.06 | 414,601 |
| October 20, 2025 | 5.27 | 5.17 | 5.17 | 5.29 | 5.1 | 518,350 |
| October 17, 2025 | 5.27 | 5.27 | 5.27 | 5.39 | 5.2 | 877,045 |
| October 16, 2025 | 5.28 | 5.22 | 5.22 | 5.3 | 5.2 | 953,052 |
| October 15, 2025 | 5.04 | 5.22 | 5.22 | 5.4 | 5.04 | 1.25M |
| October 14, 2025 | 5.14 | 5.03 | 5.03 | 5.2 | 4.97 | 1.42M |
| October 13, 2025 | 5.22 | 5.09 | 5.09 | 5.31 | 5.05 | 1.67M |
| October 10, 2025 | 5.35 | 5.19 | 5.19 | 5.5 | 5.09 | 955,908 |
| October 09, 2025 | 5.52 | 5.25 | 5.25 | 5.59 | 5.2 | 1.15M |
| October 08, 2025 | 5.64 | 5.49 | 5.49 | 5.64 | 5.45 | 885,182 |
| October 07, 2025 | 5.57 | 5.44 | 5.44 | 5.65 | 5.4 | 845,993 |
| October 06, 2025 | 5.74 | 5.49 | 5.49 | 5.74 | 5.41 | 1.59M |
| October 03, 2025 | 5.78 | 5.64 | 5.64 | 5.81 | 5.53 | 2.33M |
| October 01, 2025 | 5.51 | 5.56 | 5.56 | 5.59 | 5.48 | 633,591 |
| September 30, 2025 | 5.49 | 5.44 | 5.44 | 5.72 | 5.33 | 776,536 |
| September 29, 2025 | 5.81 | 5.47 | 5.47 | 5.97 | 5.47 | 2.57M |
| September 26, 2025 | 5.99 | 5.76 | 5.76 | 6.04 | 5.71 | 923,781 |
