9.03
-0.24(-2.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.69 | 9.05 | 9.05 | 9.69 | 9 | 23,934 |
| December 23, 2025 | 9.5 | 9.27 | 9.27 | 9.5 | 9.2 | 28,111 |
| December 22, 2025 | 9.28 | 9.46 | 9.46 | 9.59 | 9.11 | 7,791 |
| December 19, 2025 | 9.63 | 9.47 | 9.47 | 9.63 | 8.95 | 18,853 |
| December 18, 2025 | 9.49 | 9.44 | 9.44 | 9.5 | 9.06 | 34,432 |
| December 17, 2025 | 9.83 | 9.3 | 9.3 | 9.83 | 9.21 | 10,907 |
| December 16, 2025 | 9.49 | 9.36 | 9.36 | 9.49 | 9.16 | 33,650 |
| December 15, 2025 | 9.37 | 9.34 | 9.34 | 9.49 | 9.01 | 50,091 |
| December 12, 2025 | 9.15 | 9.04 | 9.04 | 9.37 | 9.01 | 23,785 |
| December 11, 2025 | 9 | 9.14 | 9.14 | 9.58 | 9 | 26,431 |
| December 10, 2025 | 9.77 | 9.21 | 9.21 | 9.77 | 9.03 | 8,029 |
| December 09, 2025 | 9.72 | 9.18 | 9.18 | 9.72 | 8.76 | 31,442 |
| December 08, 2025 | 9.05 | 9.09 | 9.09 | 9.42 | 9.05 | 13,753 |
| December 05, 2025 | 9.34 | 9.17 | 9.17 | 9.44 | 8.25 | 59,437 |
| December 04, 2025 | 9.59 | 9.16 | 9.16 | 9.59 | 9.12 | 12,583 |
| December 03, 2025 | 9.79 | 9.17 | 9.17 | 9.79 | 9.01 | 77,341 |
| December 02, 2025 | 9.27 | 9.32 | 9.32 | 9.85 | 9.05 | 31,610 |
| December 01, 2025 | 9.75 | 9.31 | 9.31 | 9.75 | 9.1 | 52,260 |
| November 28, 2025 | 9.82 | 9.34 | 9.34 | 9.82 | 8.6 | 48,429 |
| November 27, 2025 | 9.37 | 9.42 | 9.42 | 9.8 | 9.01 | 23,576 |
| November 26, 2025 | 9.43 | 9.37 | 9.37 | 9.69 | 9.19 | 32,811 |
| November 25, 2025 | 9.75 | 8.98 | 8.98 | 9.75 | 8.6 | 65,727 |
| November 24, 2025 | 9.17 | 9.25 | 9.25 | 9.76 | 9.05 | 45,754 |
| November 21, 2025 | 9.25 | 9.31 | 9.31 | 9.67 | 9.25 | 16,256 |
| November 19, 2025 | 9.89 | 9.43 | 9.43 | 9.9 | 9.35 | 81,881 |
| November 18, 2025 | 9.64 | 9.84 | 9.84 | 9.89 | 9.64 | 13,468 |
| November 17, 2025 | 9.51 | 9.83 | 9.83 | 9.99 | 9.51 | 39,509 |
| November 14, 2025 | 10.47 | 9.78 | 9.78 | 10.47 | 9.52 | 67,548 |
| November 13, 2025 | 9.8 | 10 | 10 | 10.19 | 9.64 | 34,994 |
| November 12, 2025 | 10.2 | 9.81 | 9.81 | 10.45 | 9.62 | 37,744 |
| November 11, 2025 | 10.46 | 10 | 10 | 10.46 | 9.93 | 26,549 |
| November 10, 2025 | 10.59 | 9.99 | 9.99 | 10.59 | 9.55 | 17,189 |
| November 07, 2025 | 9.86 | 9.87 | 9.87 | 10.24 | 9.22 | 48,950 |
| November 06, 2025 | 10.25 | 10.18 | 10.18 | 10.32 | 10.07 | 14,992 |
| November 04, 2025 | 10.27 | 10.29 | 10.29 | 10.42 | 10.15 | 11,009 |
| November 03, 2025 | 10.01 | 10.27 | 10.27 | 10.59 | 10.01 | 30,240 |
| October 31, 2025 | 10.4 | 10.27 | 10.27 | 10.48 | 10.16 | 22,095 |
| October 30, 2025 | 10.35 | 10.39 | 10.39 | 10.68 | 10.35 | 27,785 |
| October 29, 2025 | 10.49 | 10.35 | 10.35 | 10.77 | 10.16 | 25,216 |
| October 28, 2025 | 10.4 | 10.44 | 10.44 | 10.87 | 10.32 | 11,311 |
| October 27, 2025 | 10.78 | 10.4 | 10.4 | 10.9 | 10.26 | 26,314 |
| October 24, 2025 | 10.6 | 10.47 | 10.47 | 10.88 | 10.35 | 38,174 |
| October 23, 2025 | 10.3 | 10.61 | 10.61 | 10.69 | 10 | 59,099 |
| October 21, 2025 | 10.78 | 10.36 | 10.36 | 10.78 | 10.25 | 7,176 |
| October 20, 2025 | 10.67 | 10.12 | 10.12 | 10.74 | 10.05 | 19,048 |
| October 17, 2025 | 10.1 | 10.32 | 10.32 | 10.47 | 10.1 | 11,179 |
| October 16, 2025 | 10.23 | 10.14 | 10.14 | 10.45 | 10.1 | 22,816 |
| October 15, 2025 | 10.02 | 10.23 | 10.23 | 10.49 | 10.02 | 15,838 |
| October 14, 2025 | 10.36 | 10.35 | 10.35 | 10.95 | 10.17 | 29,078 |
| October 13, 2025 | 10.75 | 10.57 | 10.57 | 10.75 | 10.06 | 30,466 |
| October 10, 2025 | 10.05 | 10.43 | 10.43 | 10.9 | 10.05 | 19,731 |
| October 09, 2025 | 10.44 | 10.58 | 10.58 | 11 | 10.44 | 18,918 |
| October 08, 2025 | 10.61 | 10.64 | 10.64 | 10.88 | 10.45 | 15,480 |
| October 07, 2025 | 10.49 | 10.61 | 10.61 | 10.77 | 10.42 | 27,922 |
| October 06, 2025 | 10.62 | 10.49 | 10.49 | 11.25 | 10.35 | 61,169 |
| October 03, 2025 | 10.99 | 10.9 | 10.9 | 11.43 | 10.45 | 34,531 |
| October 01, 2025 | 10.8 | 10.99 | 10.99 | 11.13 | 10.51 | 16,159 |
| September 30, 2025 | 10.77 | 10.8 | 10.8 | 11.24 | 10.72 | 16,017 |
| September 29, 2025 | 10.84 | 10.72 | 10.72 | 11.06 | 10.51 | 8,253 |
| September 26, 2025 | 11 | 10.63 | 10.63 | 11.24 | 10.52 | 18,403 |