11.94
+0.02(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 02, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
| August 01, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
| July 31, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
| July 30, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
| July 29, 2024 | 12.66 | 11.92 | 11.92 | 12.66 | 11.8 | 150,552 |
| July 26, 2024 | 12.37 | 12.07 | 12.07 | 12.4 | 11.5 | 220,560 |
| July 25, 2024 | 11.11 | 11.84 | 11.84 | 11.95 | 11.11 | 175,401 |
| July 24, 2024 | 11.05 | 11.39 | 11.39 | 11.45 | 10.8 | 106,848 |
| July 23, 2024 | 10.5 | 11.19 | 11.19 | 11.55 | 10.5 | 176,918 |
| July 22, 2024 | 11.2 | 11.01 | 11.01 | 11.53 | 10.8 | 150,250 |
| July 19, 2024 | 11.7 | 11.35 | 11.35 | 11.99 | 11.25 | 98,062 |
| July 18, 2024 | 12 | 11.71 | 11.71 | 12.25 | 11.51 | 172,235 |
| July 16, 2024 | 12.5 | 11.9 | 11.9 | 12.5 | 11.9 | 114,050 |
| July 15, 2024 | 12.15 | 12.2 | 12.2 | 12.44 | 11.95 | 168,338 |
| July 12, 2024 | 12.19 | 12.15 | 12.15 | 12.5 | 12 | 150,020 |
| July 11, 2024 | 12.5 | 12.27 | 12.27 | 12.6 | 11.88 | 168,570 |
| July 10, 2024 | 12.73 | 12.5 | 12.5 | 13.08 | 11.95 | 248,875 |
| July 09, 2024 | 11.71 | 12.52 | 12.52 | 12.52 | 11.71 | 145,346 |
| July 08, 2024 | 12.01 | 11.93 | 11.93 | 12.35 | 11.7 | 142,586 |
| July 05, 2024 | 12.7 | 12.27 | 12.27 | 13 | 11.91 | 203,626 |
| July 04, 2024 | 12.5 | 12.5 | 12.5 | 12.89 | 12.1 | 200,556 |
| July 03, 2024 | 12.01 | 12.49 | 12.49 | 12.69 | 12.01 | 164,374 |
| July 02, 2024 | 12.97 | 12.43 | 12.43 | 13 | 12.33 | 260,236 |
| July 01, 2024 | 12.87 | 12.97 | 12.97 | 13.25 | 12.05 | 462,422 |
| June 28, 2024 | 12.4 | 12.63 | 12.63 | 12.63 | 11.8 | 362,135 |
| June 27, 2024 | 12.22 | 12.03 | 12.03 | 12.75 | 11.91 | 524,814 |
| June 26, 2024 | 13.65 | 12.54 | 12.54 | 13.65 | 12.54 | 402,907 |
| June 25, 2024 | 14.3 | 13.2 | 13.2 | 14.3 | 13.15 | 1.11M |
| June 24, 2024 | 14.5 | 14.07 | 14.07 | 14.7 | 13.1 | 2.87M |
| June 21, 2024 | 13.5 | 14.3 | 14.3 | 14.83 | 13.25 | 15.21M |
| June 20, 2024 | 10.47 | 12.36 | 12.36 | 12.36 | 10.37 | 2.55M |
| June 19, 2024 | 10.6 | 10.3 | 10.3 | 10.6 | 10.24 | 318,819 |
| June 18, 2024 | 10 | 10.2 | 10.2 | 10.65 | 9.96 | 559,973 |
| June 14, 2024 | 10 | 9.9 | 9.9 | 10.05 | 9.55 | 181,953 |
| June 13, 2024 | 9.95 | 9.96 | 9.96 | 10.07 | 9.94 | 139,129 |
| June 12, 2024 | 9.9 | 9.93 | 9.93 | 10.29 | 9.7 | 422,721 |
| June 11, 2024 | 9.71 | 9.75 | 9.75 | 10 | 9.68 | 213,449 |
| June 10, 2024 | 9.95 | 9.71 | 9.71 | 9.99 | 9.7 | 200,263 |
| June 07, 2024 | 9.9 | 9.85 | 9.85 | 10.35 | 9.6 | 259,954 |
| June 06, 2024 | 9.15 | 9.6 | 9.6 | 9.65 | 9.05 | 156,729 |
| June 05, 2024 | 9.35 | 9.05 | 9.05 | 9.35 | 8.8 | 385,574 |
| June 04, 2024 | 9.85 | 9.2 | 9.2 | 9.85 | 8.85 | 337,021 |
| June 03, 2024 | 9.65 | 9.8 | 9.8 | 9.9 | 9.65 | 359,133 |
| May 31, 2024 | 9.8 | 9.65 | 9.65 | 10.05 | 9.65 | 228,800 |
| May 30, 2024 | 9.7 | 9.75 | 9.75 | 9.95 | 9.6 | 156,000 |
| May 29, 2024 | 9.85 | 9.7 | 9.7 | 9.95 | 9.1 | 212,489 |
| May 28, 2024 | 9.95 | 9.75 | 9.75 | 10 | 9 | 273,632 |
| May 27, 2024 | 9.8 | 9.85 | 9.85 | 10.1 | 9.75 | 207,852 |
| May 24, 2024 | 9.95 | 9.8 | 9.8 | 10 | 9.7 | 170,621 |
| May 23, 2024 | 9.9 | 9.85 | 9.85 | 10.05 | 9.7 | 307,795 |
| May 22, 2024 | 10.1 | 10.05 | 10.05 | 10.4 | 9.8 | 214,829 |
| May 21, 2024 | 9.9 | 9.9 | 9.9 | 10.1 | 9.8 | 233,449 |
| May 18, 2024 | 9.9 | 9.9 | 9.9 | 9.95 | 9.8 | 82,461 |
| May 17, 2024 | 9.8 | 9.85 | 9.85 | 10.05 | 9.75 | 284,383 |
| May 16, 2024 | 10.65 | 9.75 | 9.75 | 10.85 | 9.7 | 2.15M |
| May 15, 2024 | 10.5 | 10.75 | 10.75 | 10.95 | 10.3 | 454,376 |
| May 14, 2024 | 10 | 10.35 | 10.35 | 10.5 | 9.85 | 249,769 |
| May 13, 2024 | 10.05 | 9.8 | 9.8 | 10.05 | 9.8 | 119,934 |
| May 10, 2024 | 10 | 9.95 | 9.95 | 10.1 | 9.8 | 119,299 |
| May 09, 2024 | 10.15 | 9.85 | 9.85 | 10.15 | 9.75 | 130,243 |