9.30
+0.33(+3.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9 | 9.3 | 9.3 | 9.41 | 8.55 | 3,957 |
| September 25, 2025 | 9 | 8.97 | 8.97 | 9.72 | 8.82 | 16,130 |
| September 24, 2025 | 9.27 | 9.27 | 9.27 | 9.36 | 9.27 | 510 |
| September 23, 2025 | 9.29 | 9.27 | 9.27 | 9.66 | 9.27 | 536 |
| September 22, 2025 | 9.58 | 9.2 | 9.2 | 9.58 | 9.05 | 1,105 |
| September 19, 2025 | 8.91 | 9.35 | 9.35 | 9.35 | 8.91 | 6,178 |
| September 18, 2025 | 9 | 8.91 | 8.91 | 9 | 8.75 | 2,570 |
| September 17, 2025 | 9.46 | 8.96 | 8.96 | 9.46 | 8.89 | 11,344 |
| September 16, 2025 | 8.69 | 9.02 | 9.02 | 9.55 | 8.69 | 2,576 |
| September 15, 2025 | 9.39 | 9.11 | 9.11 | 9.8 | 9 | 9,229 |
| September 12, 2025 | 9 | 9.38 | 9.38 | 9.45 | 8.55 | 10,482 |
| September 11, 2025 | 9.15 | 9 | 9 | 9.15 | 8.69 | 5,084 |
| September 10, 2025 | 9.6 | 9.15 | 9.15 | 9.99 | 9.15 | 9,684 |
| September 09, 2025 | 9.18 | 9.62 | 9.62 | 9.62 | 8.76 | 7,665 |
| September 08, 2025 | 8.75 | 9.17 | 9.17 | 9.18 | 8.75 | 9,006 |
| September 05, 2025 | 9.15 | 8.75 | 8.75 | 9.18 | 8.75 | 8,417 |
| September 04, 2025 | 9 | 8.75 | 8.75 | 9 | 8.5 | 1,092 |
| September 03, 2025 | 8.8 | 8.75 | 8.75 | 9 | 8.75 | 5,499 |
| September 02, 2025 | 9.65 | 8.87 | 8.87 | 9.65 | 8.8 | 4,065 |
| September 01, 2025 | 9.66 | 9.24 | 9.24 | 9.66 | 8.76 | 4,724 |
| August 29, 2025 | 8.75 | 9.2 | 9.2 | 9.26 | 8.47 | 99 |
| August 28, 2025 | 9.2 | 8.82 | 8.82 | 9.43 | 8.57 | 7,376 |
| August 26, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 50 |
| August 25, 2025 | 8.88 | 8.61 | 8.61 | 9.32 | 8.45 | 19,217 |
| August 22, 2025 | 8.84 | 8.88 | 8.88 | 8.88 | 8.84 | 2,649 |
| August 21, 2025 | 7.8 | 8.46 | 8.46 | 8.46 | 7.69 | 3,549 |
| August 20, 2025 | 8 | 8.06 | 8.06 | 8.2 | 7.7 | 9,185 |
| August 19, 2025 | 7.62 | 8 | 8 | 8 | 7.62 | 4,471 |
| August 18, 2025 | 7.02 | 7.72 | 7.72 | 7.72 | 7.01 | 10,994 |
| August 14, 2025 | 7.23 | 7.37 | 7.37 | 7.59 | 7.23 | 104 |
| August 13, 2025 | 7.26 | 7.23 | 7.23 | 7.26 | 6.93 | 27,001 |
| August 12, 2025 | 7.75 | 7.26 | 7.26 | 7.8 | 7.26 | 3,040 |
| August 11, 2025 | 8.35 | 7.62 | 7.62 | 8.35 | 7.6 | 8,265 |
| August 08, 2025 | 7.35 | 7.99 | 7.99 | 7.99 | 7.35 | 5,961 |
| August 07, 2025 | 8 | 7.7 | 7.7 | 8.2 | 7.7 | 3,809 |
| August 06, 2025 | 8.35 | 8 | 8 | 8.72 | 7.93 | 3,975 |
| August 05, 2025 | 7.94 | 8.35 | 8.35 | 8.35 | 7.81 | 4,766 |
| August 04, 2025 | 8 | 7.97 | 7.97 | 8.39 | 7.81 | 14,261 |
| August 01, 2025 | 7.51 | 8 | 8 | 8.2 | 7.51 | 10,847 |
| July 31, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
| July 30, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
| July 29, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
| July 28, 2025 | 7.82 | 7.81 | 7.81 | 7.82 | 7.11 | 21,376 |
| July 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| July 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| July 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| July 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| July 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 6.75 | 17,931 |
| July 18, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| July 17, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| July 16, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| July 15, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| July 14, 2025 | 7.36 | 7.1 | 7.1 | 7.8 | 7.05 | 12,095 |
| July 11, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 |
| July 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 |
| July 09, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 |
| July 08, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 |
| July 07, 2025 | 7.43 | 7.43 | 7.43 | 8.2 | 7.43 | 12,309 |
| July 04, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 |
| July 03, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 |