8.88
+0.08(+0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.8 | 8.88 | 8.88 | 8.9 | 8.41 | 73,466 |
| September 04, 2025 | 8.53 | 8.8 | 8.8 | 9.15 | 8.53 | 74,545 |
| September 03, 2025 | 8.54 | 8.74 | 8.74 | 8.9 | 8.54 | 49,877 |
| September 02, 2025 | 8.63 | 8.54 | 8.54 | 8.63 | 8.4 | 47,139 |
| September 01, 2025 | 8.22 | 8.49 | 8.49 | 8.59 | 8.22 | 41,284 |
| August 29, 2025 | 8.46 | 8.22 | 8.22 | 8.64 | 8.16 | 64,475 |
| August 28, 2025 | 8.78 | 8.59 | 8.59 | 8.95 | 8.34 | 115,188 |
| August 26, 2025 | 9.34 | 8.78 | 8.78 | 9.34 | 8.69 | 73,445 |
| August 25, 2025 | 9.25 | 9.15 | 9.15 | 9.5 | 8.8 | 47,445 |
| August 22, 2025 | 9.15 | 9.24 | 9.24 | 9.45 | 8.76 | 88,406 |
| August 21, 2025 | 9.45 | 9.19 | 9.19 | 9.86 | 9.06 | 63,838 |
| August 20, 2025 | 9.24 | 9.46 | 9.46 | 9.47 | 8.9 | 105,798 |
| August 19, 2025 | 9.26 | 9.02 | 9.02 | 9.68 | 8.9 | 61,147 |
| August 18, 2025 | 9.99 | 9.26 | 9.26 | 10.15 | 9.26 | 65,494 |
| August 14, 2025 | 10 | 9.75 | 9.75 | 10 | 9.61 | 41,203 |
| August 13, 2025 | 10.09 | 10.04 | 10.04 | 10.49 | 9.85 | 28,849 |
| August 12, 2025 | 10.57 | 10.19 | 10.19 | 10.8 | 10.15 | 35,980 |
| August 11, 2025 | 10.3 | 10.57 | 10.57 | 10.81 | 10.25 | 21,754 |
| August 08, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.29 | 21,018 |
| August 07, 2025 | 10.45 | 10.3 | 10.3 | 10.45 | 10.3 | 6,460 |
| August 06, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 105 |
| August 05, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 9,689 |
| August 04, 2025 | 10.26 | 10.04 | 10.04 | 10.45 | 10.04 | 17,737 |
| August 01, 2025 | 10.13 | 10.25 | 10.25 | 10.34 | 10.13 | 8,573 |
| July 31, 2025 | 10.49 | 10.34 | 10.34 | 10.49 | 10.34 | 13,270 |
| July 30, 2025 | 10.55 | 10.5 | 10.5 | 10.55 | 10.5 | 582 |
| July 29, 2025 | 10.72 | 10.55 | 10.55 | 10.72 | 10.55 | 5,515 |
| July 28, 2025 | 10.93 | 10.75 | 10.75 | 10.93 | 10.72 | 11,790 |
| July 25, 2025 | 10.9 | 10.72 | 10.72 | 10.9 | 10.72 | 12,721 |
| July 24, 2025 | 11.17 | 10.94 | 10.94 | 11.17 | 10.94 | 19,427 |
| July 23, 2025 | 10.9 | 11.17 | 11.17 | 11.17 | 10.89 | 71,300 |
| July 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 42,475 |
| July 21, 2025 | 11.41 | 11.19 | 11.19 | 11.41 | 11.19 | 17,306 |
| July 18, 2025 | 11.66 | 11.42 | 11.42 | 11.66 | 11.42 | 19,297 |
| July 17, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 29,216 |
| July 16, 2025 | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 27,488 |
| July 15, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 11,022 |
| July 14, 2025 | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 27,584 |
| July 11, 2025 | 13.15 | 12.66 | 12.66 | 13.15 | 12.66 | 121,644 |
| July 10, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13,958 |
| July 09, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 26,975 |
| July 08, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 38,997 |
| July 07, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 14,155 |
| July 04, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 4,784 |
| July 03, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 9,415 |
| July 02, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 97,954 |
| July 01, 2025 | 11 | 11.28 | 11.28 | 11.28 | 10.95 | 149,544 |
| June 30, 2025 | 10.54 | 10.75 | 10.75 | 10.75 | 9.95 | 154,855 |
| June 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 31,213 |
| June 26, 2025 | 9.52 | 9.76 | 9.76 | 9.76 | 9.5 | 78,761 |
| June 25, 2025 | 8.5 | 9.3 | 9.3 | 9.31 | 8.42 | 394,769 |
| June 24, 2025 | 9.7 | 8.87 | 8.87 | 9.78 | 8.87 | 543,999 |
| June 23, 2025 | 9.93 | 9.34 | 9.34 | 9.93 | 9.34 | 218,891 |
| June 20, 2025 | 9.84 | 9.84 | 9.84 | 10.49 | 9.84 | 425,772 |
| June 19, 2025 | 10.91 | 10.36 | 10.36 | 11.02 | 10.36 | 264,228 |
| June 18, 2025 | 11.44 | 10.91 | 10.91 | 11.48 | 10.91 | 240,807 |
| June 17, 2025 | 12.18 | 11.49 | 11.49 | 12.29 | 11.49 | 195,912 |
| June 16, 2025 | 12.56 | 12.1 | 12.1 | 13.05 | 11.93 | 222,287 |
| June 13, 2025 | 13.28 | 12.56 | 12.56 | 13.28 | 12.52 | 237,492 |
| June 12, 2025 | 13.47 | 13.18 | 13.18 | 13.47 | 13.17 | 43,634 |