10.73
+0.15(+1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 10.75 | 10.58 | 10.58 | 11.15 | 10.56 | 11,589 |
| January 12, 2026 | 10.71 | 10.76 | 10.76 | 11.4 | 10.56 | 16,112 |
| January 09, 2026 | 10.78 | 10.75 | 10.75 | 10.97 | 10.55 | 17,845 |
| January 08, 2026 | 10.77 | 10.78 | 10.78 | 11.08 | 10.75 | 10,999 |
| January 07, 2026 | 10.85 | 11 | 11 | 11.15 | 10.77 | 22,674 |
| January 06, 2026 | 11.21 | 10.99 | 10.99 | 11.21 | 10.67 | 46,206 |
| January 05, 2026 | 11.47 | 10.9 | 10.9 | 11.47 | 10.6 | 38,597 |
| January 02, 2026 | 11.25 | 11.07 | 11.07 | 11.25 | 10.9 | 14,714 |
| January 01, 2026 | 11.25 | 10.94 | 10.94 | 11.25 | 10.76 | 21,949 |
| December 31, 2025 | 11.18 | 11.03 | 11.03 | 11.18 | 10.7 | 7,261 |
| December 30, 2025 | 10.95 | 10.79 | 10.79 | 11.16 | 10.71 | 34,488 |
| December 29, 2025 | 10.89 | 11.16 | 11.16 | 11.2 | 10.81 | 19,724 |
| December 26, 2025 | 11.14 | 11.1 | 11.1 | 11.38 | 10.9 | 21,496 |
| December 24, 2025 | 10.99 | 11.13 | 11.13 | 11.15 | 10.98 | 64,134 |
| December 23, 2025 | 10.79 | 11 | 11 | 11.25 | 10.72 | 8,302 |
| December 22, 2025 | 10.41 | 10.76 | 10.76 | 10.88 | 10.41 | 20,859 |
| December 19, 2025 | 10.5 | 10.72 | 10.72 | 11.15 | 10.3 | 48,260 |
| December 18, 2025 | 10.6 | 10.59 | 10.59 | 11.18 | 10.46 | 28,652 |
| December 17, 2025 | 11.17 | 10.75 | 10.75 | 11.17 | 10.55 | 14,845 |
| December 16, 2025 | 10.76 | 10.77 | 10.77 | 10.96 | 10.57 | 10,101 |
| December 15, 2025 | 10.89 | 10.75 | 10.75 | 10.99 | 10.4 | 14,384 |
| December 12, 2025 | 11 | 10.76 | 10.76 | 11.45 | 10.3 | 63,835 |
| December 11, 2025 | 10.5 | 11 | 11 | 11.15 | 10.25 | 39,802 |
| December 10, 2025 | 10.6 | 10.67 | 10.67 | 10.98 | 10.6 | 9,936 |
| December 09, 2025 | 10.95 | 10.65 | 10.65 | 11.15 | 10.35 | 36,058 |
| December 08, 2025 | 11.19 | 10.97 | 10.97 | 11.99 | 10.25 | 138,055 |
| December 05, 2025 | 11.28 | 11 | 11 | 11.28 | 10.85 | 5,080 |
| December 04, 2025 | 11.01 | 11.09 | 11.09 | 11.27 | 10.95 | 64,132 |
| December 03, 2025 | 11.28 | 10.98 | 10.98 | 11.29 | 10.91 | 9,872 |
| December 02, 2025 | 11.05 | 11.21 | 11.21 | 11.29 | 10.76 | 46,486 |
| December 01, 2025 | 11.45 | 11.08 | 11.08 | 11.45 | 11.02 | 13,651 |
| November 28, 2025 | 11.39 | 11.23 | 11.23 | 11.39 | 11 | 22,183 |
| November 27, 2025 | 11.3 | 11.14 | 11.14 | 11.57 | 11.11 | 22,332 |
| November 26, 2025 | 11.33 | 11.29 | 11.29 | 11.63 | 11.21 | 80,953 |
| November 25, 2025 | 11.55 | 11.33 | 11.33 | 11.74 | 11.16 | 27,830 |
| November 24, 2025 | 11.94 | 11.41 | 11.41 | 11.94 | 11.3 | 22,776 |
| November 21, 2025 | 11.8 | 11.76 | 11.76 | 11.91 | 11.5 | 87,667 |
| November 19, 2025 | 11.3 | 11.55 | 11.55 | 11.7 | 11.25 | 51,584 |
| November 18, 2025 | 11.5 | 11.36 | 11.36 | 12.05 | 11.25 | 33,736 |
| November 17, 2025 | 11.89 | 11.7 | 11.7 | 11.89 | 11.41 | 9,243 |
| November 14, 2025 | 11.67 | 11.56 | 11.56 | 11.96 | 11.12 | 54,812 |
| November 13, 2025 | 11.81 | 11.72 | 11.72 | 11.95 | 11.57 | 20,483 |
| November 12, 2025 | 11.89 | 11.65 | 11.65 | 11.95 | 11.34 | 33,990 |
| November 11, 2025 | 11.4 | 11.42 | 11.42 | 11.88 | 11.4 | 10,368 |
| November 10, 2025 | 11.75 | 11.49 | 11.49 | 11.78 | 11.41 | 28,500 |
| November 07, 2025 | 11.99 | 11.63 | 11.63 | 12.1 | 11.3 | 43,259 |
| November 06, 2025 | 12.24 | 11.8 | 11.8 | 12.24 | 11.5 | 37,005 |
| November 04, 2025 | 11.97 | 11.87 | 11.87 | 11.99 | 11.7 | 17,750 |
| November 03, 2025 | 11.76 | 11.75 | 11.75 | 11.89 | 11.45 | 59,689 |
| October 31, 2025 | 12.14 | 11.76 | 11.76 | 12.17 | 11.7 | 31,497 |
| October 30, 2025 | 11.91 | 11.72 | 11.72 | 12.28 | 11.65 | 83,870 |
| October 29, 2025 | 11.71 | 11.94 | 11.94 | 12.28 | 11.71 | 11,357 |
| October 28, 2025 | 12.29 | 11.86 | 11.86 | 12.29 | 11.66 | 31,475 |
| October 27, 2025 | 12.06 | 11.83 | 11.83 | 12.49 | 11.55 | 57,568 |
| October 24, 2025 | 12.15 | 12.03 | 12.03 | 12.6 | 12 | 14,410 |
| October 23, 2025 | 12.01 | 12.12 | 12.12 | 12.79 | 11.99 | 46,330 |
| October 21, 2025 | 11.7 | 12.33 | 12.33 | 12.7 | 11.7 | 4,687 |
| October 20, 2025 | 12 | 12.25 | 12.25 | 13 | 12 | 10,965 |
| October 17, 2025 | 12.49 | 12.04 | 12.04 | 12.49 | 11.9 | 28,077 |
| October 16, 2025 | 12.58 | 12.15 | 12.15 | 12.58 | 12.1 | 6,856 |
