11.11
+0.52(+4.91%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.9 | 10.59 | 10.59 | 10.9 | 10.2 | 4,027 |
September 04, 2025 | 10.68 | 10.5 | 10.5 | 10.98 | 10.2 | 10,097 |
September 03, 2025 | 10.69 | 10.58 | 10.58 | 10.69 | 10.25 | 15,383 |
September 02, 2025 | 10.89 | 10.49 | 10.49 | 10.89 | 10.21 | 10,603 |
September 01, 2025 | 10.36 | 10.48 | 10.48 | 10.68 | 10 | 6,301 |
August 29, 2025 | 10.29 | 10.26 | 10.26 | 10.67 | 10.21 | 13,804 |
August 28, 2025 | 10.15 | 10.24 | 10.24 | 10.78 | 10.15 | 25,360 |
August 26, 2025 | 11 | 10.42 | 10.42 | 11 | 10.32 | 12,949 |
August 25, 2025 | 10.95 | 10.75 | 10.75 | 10.95 | 10.51 | 8,193 |
August 22, 2025 | 11.11 | 10.65 | 10.65 | 11.11 | 10.56 | 15,455 |
August 21, 2025 | 10.76 | 10.62 | 10.62 | 10.76 | 10.25 | 10,749 |
August 20, 2025 | 10.11 | 10.76 | 10.76 | 10.8 | 10.11 | 11,967 |
August 19, 2025 | 10.85 | 10.57 | 10.57 | 10.85 | 10.17 | 11,802 |
August 18, 2025 | 10.61 | 10.4 | 10.4 | 10.61 | 10.15 | 18,112 |
August 14, 2025 | 10.5 | 10.4 | 10.4 | 10.78 | 10 | 12,459 |
August 13, 2025 | 10.4 | 10.36 | 10.36 | 10.4 | 10.35 | 16,731 |
August 12, 2025 | 10 | 10.35 | 10.35 | 10.73 | 9.76 | 10,784 |
August 11, 2025 | 10.29 | 10.23 | 10.23 | 10.57 | 10 | 26,111 |
August 08, 2025 | 10.92 | 10.29 | 10.29 | 10.92 | 9.88 | 23,950 |
August 07, 2025 | 10.7 | 10.4 | 10.4 | 11.24 | 10.3 | 30,131 |
August 06, 2025 | 10.85 | 10.73 | 10.73 | 11.4 | 10.61 | 17,094 |
August 05, 2025 | 11.25 | 11.1 | 11.1 | 11.5 | 11.01 | 8,938 |
August 04, 2025 | 11.1 | 11.25 | 11.25 | 11.59 | 11 | 16,389 |
August 01, 2025 | 11.2 | 11.33 | 11.33 | 11.74 | 10.9 | 8,634 |
July 31, 2025 | 11.59 | 11.22 | 11.22 | 11.83 | 11.19 | 659,520 |
July 30, 2025 | 11.97 | 11.66 | 11.66 | 11.97 | 10.91 | 8,496 |
July 29, 2025 | 11 | 11.4 | 11.4 | 11.48 | 11 | 6,353 |
July 28, 2025 | 11.8 | 11 | 11 | 11.8 | 10.95 | 16,824 |
July 25, 2025 | 12.05 | 11.53 | 11.53 | 12.05 | 11.35 | 24,918 |
July 24, 2025 | 11.71 | 11.82 | 11.82 | 12.09 | 11.52 | 16,335 |
July 23, 2025 | 12 | 11.99 | 11.99 | 12.2 | 11.85 | 10,630 |
July 22, 2025 | 12.49 | 11.89 | 11.89 | 12.49 | 11.82 | 24,231 |
July 21, 2025 | 12.01 | 12.03 | 12.03 | 12.49 | 12 | 33,636 |
July 18, 2025 | 12.01 | 12.01 | 12.01 | 12.49 | 11.92 | 13,539 |
July 17, 2025 | 12.2 | 12.07 | 12.07 | 12.29 | 12 | 15,275 |
July 16, 2025 | 12 | 12.2 | 12.2 | 12.5 | 11.8 | 23,214 |
July 15, 2025 | 12.68 | 12.07 | 12.07 | 12.74 | 12.02 | 37,034 |
July 14, 2025 | 11.59 | 12.17 | 12.17 | 12.8 | 11.59 | 16,300 |
July 11, 2025 | 12.5 | 12.21 | 12.21 | 12.6 | 11.89 | 16,594 |
July 10, 2025 | 12.6 | 12.42 | 12.42 | 12.65 | 12 | 16,030 |
July 09, 2025 | 12 | 12.17 | 12.17 | 12.4 | 12 | 24,492 |
July 08, 2025 | 11.9 | 12.04 | 12.04 | 12.19 | 11.9 | 12,711 |
July 07, 2025 | 12.15 | 11.85 | 11.85 | 12.69 | 11.63 | 21,239 |
July 04, 2025 | 12.2 | 12.15 | 12.15 | 12.77 | 12.02 | 18,666 |
July 03, 2025 | 12.8 | 12.2 | 12.2 | 12.8 | 11.72 | 9,557 |
July 02, 2025 | 12.05 | 12.3 | 12.3 | 12.5 | 11.92 | 29,676 |
July 01, 2025 | 12.59 | 12.2 | 12.2 | 12.59 | 12.05 | 23,227 |
June 30, 2025 | 12.9 | 12.34 | 12.34 | 12.9 | 12.22 | 17,238 |
June 27, 2025 | 12.42 | 12.37 | 12.37 | 12.94 | 12.11 | 26,599 |
June 26, 2025 | 12 | 12.42 | 12.42 | 12.8 | 12 | 26,789 |
June 25, 2025 | 12.53 | 12.33 | 12.33 | 12.89 | 12.3 | 16,432 |
June 24, 2025 | 12.85 | 12.53 | 12.53 | 12.91 | 11.76 | 23,523 |
June 23, 2025 | 12.28 | 12.3 | 12.3 | 12.95 | 11.97 | 308,787 |
June 20, 2025 | 12.32 | 12.6 | 12.6 | 13.19 | 11.96 | 24,527 |
June 19, 2025 | 12.28 | 12.57 | 12.57 | 13 | 12.28 | 875,729 |
June 18, 2025 | 12.94 | 12.66 | 12.66 | 12.94 | 12.24 | 877,433 |
June 17, 2025 | 13 | 12.84 | 12.84 | 13.4 | 12.4 | 36,670 |
June 16, 2025 | 12.45 | 12.99 | 12.99 | 13.09 | 12.37 | 61,890 |
June 13, 2025 | 12.52 | 12.6 | 12.6 | 13.48 | 12.52 | 76,123 |
June 12, 2025 | 13.09 | 13.12 | 13.12 | 13.53 | 12.82 | 102,948 |