8.80
-0.15(-1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.07 | 8.8 | 8.8 | 9.07 | 8.75 | 143,426 |
| September 25, 2025 | 9.25 | 8.95 | 8.95 | 9.25 | 8.9 | 128,585 |
| September 24, 2025 | 9.36 | 9.12 | 9.12 | 9.4 | 9 | 225,366 |
| September 23, 2025 | 9.49 | 9.18 | 9.18 | 9.49 | 9.15 | 157,255 |
| September 22, 2025 | 9.2 | 9.21 | 9.21 | 9.49 | 9.05 | 236,493 |
| September 19, 2025 | 9 | 9.05 | 9.05 | 9.22 | 9 | 262,842 |
| September 18, 2025 | 9.16 | 9.15 | 9.15 | 9.32 | 8.94 | 441,968 |
| September 17, 2025 | 9.27 | 9.16 | 9.16 | 9.39 | 9.15 | 176,456 |
| September 16, 2025 | 9.25 | 9.16 | 9.16 | 9.3 | 9.06 | 153,867 |
| September 15, 2025 | 9.19 | 9.15 | 9.15 | 9.42 | 9.07 | 212,053 |
| September 12, 2025 | 9.3 | 9.1 | 9.1 | 9.3 | 9.01 | 169,585 |
| September 11, 2025 | 9.27 | 9.21 | 9.21 | 9.4 | 9.2 | 143,280 |
| September 10, 2025 | 9.23 | 9.22 | 9.22 | 9.67 | 9.1 | 315,966 |
| September 09, 2025 | 9.45 | 9.22 | 9.22 | 9.47 | 9.2 | 134,583 |
| September 08, 2025 | 9.6 | 9.31 | 9.31 | 9.73 | 9.26 | 241,262 |
| September 05, 2025 | 9.5 | 9.56 | 9.56 | 9.74 | 9.45 | 117,922 |
| September 04, 2025 | 9.43 | 9.56 | 9.56 | 9.84 | 9.43 | 324,330 |
| September 03, 2025 | 9.88 | 9.42 | 9.42 | 9.88 | 9.35 | 230,678 |
| September 02, 2025 | 10.29 | 9.59 | 9.59 | 10.29 | 9.5 | 550,675 |
| September 01, 2025 | 11.1 | 9.88 | 9.88 | 11.1 | 9.44 | 4.13M |
| August 29, 2025 | 7.86 | 9.25 | 9.25 | 9.25 | 7.75 | 735,955 |
| August 28, 2025 | 8.55 | 7.71 | 7.71 | 8.6 | 7.49 | 438,216 |
| August 26, 2025 | 8.75 | 8.55 | 8.55 | 9 | 8.52 | 130,385 |
| August 25, 2025 | 9 | 8.79 | 8.79 | 9 | 8.72 | 133,818 |
| August 22, 2025 | 8.8 | 8.91 | 8.91 | 9.08 | 8.62 | 214,992 |
| August 21, 2025 | 8.8 | 8.89 | 8.89 | 9.24 | 8.8 | 290,809 |
| August 20, 2025 | 8.93 | 8.81 | 8.81 | 8.94 | 8.64 | 242,081 |
| August 19, 2025 | 8.91 | 8.93 | 8.93 | 8.98 | 8.82 | 110,233 |
| August 18, 2025 | 9.15 | 8.93 | 8.93 | 9.15 | 8.9 | 133,645 |
| August 14, 2025 | 9.15 | 9.07 | 9.07 | 9.15 | 8.82 | 101,177 |
| August 13, 2025 | 9.1 | 8.84 | 8.84 | 9.2 | 8.58 | 92,250 |
| August 12, 2025 | 8.75 | 8.93 | 8.93 | 9 | 8.64 | 107,847 |
| August 11, 2025 | 8.62 | 8.66 | 8.66 | 8.75 | 8.56 | 133,088 |
| August 08, 2025 | 8.61 | 8.6 | 8.6 | 8.94 | 8.56 | 173,263 |
| August 07, 2025 | 8.75 | 8.76 | 8.76 | 9.04 | 8.72 | 135,395 |
| August 06, 2025 | 8.82 | 8.92 | 8.92 | 9.14 | 8.81 | 106,389 |
| August 05, 2025 | 8.75 | 8.98 | 8.98 | 9.15 | 8.75 | 132,983 |
| August 04, 2025 | 9.07 | 8.85 | 8.85 | 9.26 | 8.56 | 226,758 |
| August 01, 2025 | 9.07 | 9.19 | 9.19 | 9.29 | 9.05 | 111,140 |
| July 31, 2025 | 9.5 | 9.16 | 9.16 | 9.5 | 9 | 337,923 |
| July 30, 2025 | 9.7 | 9.61 | 9.61 | 9.7 | 9.35 | 215,853 |
| July 29, 2025 | 9.18 | 9.2 | 9.2 | 9.54 | 9 | 172,422 |
| July 28, 2025 | 9.33 | 9 | 9 | 9.48 | 8.9 | 162,577 |
| July 25, 2025 | 9.47 | 9.33 | 9.33 | 9.56 | 9.26 | 114,680 |
| July 24, 2025 | 9.62 | 9.54 | 9.54 | 9.66 | 9.53 | 87,033 |
| July 23, 2025 | 9.6 | 9.62 | 9.62 | 9.75 | 9.59 | 107,789 |
| July 22, 2025 | 9.76 | 9.64 | 9.64 | 9.76 | 9.61 | 92,816 |
| July 21, 2025 | 9.63 | 9.67 | 9.67 | 9.76 | 9.63 | 113,819 |
| July 18, 2025 | 9.81 | 9.72 | 9.72 | 9.98 | 9.65 | 183,744 |
| July 17, 2025 | 9.82 | 9.83 | 9.83 | 9.9 | 9.8 | 113,480 |
| July 16, 2025 | 9.98 | 9.82 | 9.82 | 9.98 | 9.78 | 299,100 |
| July 15, 2025 | 9.8 | 9.89 | 9.89 | 9.95 | 9.8 | 126,727 |
| July 14, 2025 | 10 | 9.83 | 9.83 | 10 | 9.8 | 203,765 |
| July 11, 2025 | 10 | 9.88 | 9.88 | 10 | 9.8 | 186,849 |
| July 10, 2025 | 10.04 | 9.92 | 9.92 | 10.04 | 9.9 | 124,144 |
| July 09, 2025 | 9.96 | 9.91 | 9.91 | 10.08 | 9.88 | 166,567 |
| July 08, 2025 | 10 | 9.96 | 9.96 | 10.13 | 9.94 | 162,137 |
| July 07, 2025 | 10.06 | 9.98 | 9.98 | 10.15 | 9.95 | 212,526 |
| July 04, 2025 | 10.12 | 10.01 | 10.01 | 10.12 | 9.99 | 177,288 |
| July 03, 2025 | 10.14 | 9.99 | 9.99 | 10.14 | 9.97 | 273,012 |