9.09
+0.04(+0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 9.03 | 9.06 | 9.06 | 9.25 | 9.03 | 174,410 |
| January 14, 2026 | 9.13 | 9.06 | 9.06 | 9.28 | 9.03 | 119,454 |
| January 13, 2026 | 9.35 | 9.13 | 9.13 | 9.35 | 9.09 | 130,851 |
| January 12, 2026 | 9.38 | 9.15 | 9.15 | 9.59 | 8.92 | 266,612 |
| January 09, 2026 | 9.21 | 9.3 | 9.3 | 9.75 | 9.01 | 619,404 |
| January 08, 2026 | 9.2 | 9.1 | 9.1 | 9.37 | 9.03 | 296,474 |
| January 07, 2026 | 9.3 | 9.23 | 9.23 | 9.44 | 9.18 | 463,887 |
| January 06, 2026 | 9.52 | 9.38 | 9.38 | 9.59 | 9.35 | 220,179 |
| January 05, 2026 | 9.67 | 9.48 | 9.48 | 9.67 | 9.38 | 218,752 |
| January 02, 2026 | 9.6 | 9.64 | 9.64 | 9.73 | 9.55 | 229,048 |
| January 01, 2026 | 9.8 | 9.49 | 9.49 | 9.87 | 8.71 | 495,191 |
| December 31, 2025 | 9.62 | 9.68 | 9.68 | 9.85 | 9.38 | 283,149 |
| December 30, 2025 | 9.46 | 9.62 | 9.62 | 9.8 | 9.46 | 280,126 |
| December 29, 2025 | 9.75 | 9.54 | 9.54 | 9.94 | 9.52 | 131,110 |
| December 26, 2025 | 9.89 | 9.75 | 9.75 | 9.89 | 9.71 | 243,430 |
| December 24, 2025 | 9.98 | 9.83 | 9.83 | 10 | 9.7 | 269,182 |
| December 23, 2025 | 9.78 | 9.89 | 9.89 | 9.95 | 9.72 | 256,189 |
| December 22, 2025 | 9.58 | 9.7 | 9.7 | 9.79 | 9.55 | 138,221 |
| December 19, 2025 | 9.48 | 9.58 | 9.58 | 9.89 | 9.46 | 316,417 |
| December 18, 2025 | 9.52 | 9.48 | 9.48 | 9.63 | 9.35 | 167,537 |
| December 17, 2025 | 9.84 | 9.51 | 9.51 | 9.84 | 9.51 | 226,500 |
| December 16, 2025 | 9.96 | 9.73 | 9.73 | 9.96 | 9.65 | 244,429 |
| December 15, 2025 | 9.89 | 9.91 | 9.91 | 10 | 9.71 | 272,528 |
| December 12, 2025 | 9.8 | 9.85 | 9.85 | 9.94 | 9.66 | 235,316 |
| December 11, 2025 | 9.88 | 9.8 | 9.8 | 10 | 9.71 | 206,343 |
| December 10, 2025 | 9.95 | 9.88 | 9.88 | 10.08 | 9.75 | 323,167 |
| December 09, 2025 | 9.2 | 9.84 | 9.84 | 10.15 | 8.88 | 7.48M |
| December 08, 2025 | 9.46 | 9.08 | 9.08 | 9.54 | 9.02 | 497,743 |
| December 05, 2025 | 9.38 | 9.42 | 9.42 | 9.58 | 9.35 | 120,326 |
| December 04, 2025 | 9.4 | 9.44 | 9.44 | 9.72 | 9.4 | 134,076 |
| December 03, 2025 | 9.75 | 9.54 | 9.54 | 9.84 | 9.41 | 248,900 |
| December 02, 2025 | 9.7 | 9.73 | 9.73 | 9.98 | 9.7 | 248,793 |
| December 01, 2025 | 10.1 | 9.91 | 9.91 | 10.19 | 9.79 | 265,678 |
| November 30, 2025 | 10.1 | 9.91 | 9.91 | 10.19 | 9.79 | 263,678 |
| November 28, 2025 | 10.06 | 10.01 | 10.01 | 10.27 | 9.85 | 447,075 |
| November 27, 2025 | 9.45 | 9.94 | 9.94 | 10.2 | 9.45 | 1.1M |
| November 26, 2025 | 9.44 | 9.45 | 9.45 | 9.62 | 9.4 | 235,398 |
| November 25, 2025 | 9.22 | 9.43 | 9.43 | 9.74 | 9.18 | 290,377 |
| November 24, 2025 | 9.48 | 9.21 | 9.21 | 9.55 | 9.15 | 302,018 |
| November 21, 2025 | 9.46 | 9.47 | 9.47 | 9.69 | 9.35 | 250,684 |
| November 19, 2025 | 9.43 | 9.55 | 9.55 | 9.6 | 9.4 | 430,861 |
| November 18, 2025 | 9.62 | 9.43 | 9.43 | 9.76 | 9.4 | 247,180 |
| November 17, 2025 | 9.55 | 9.62 | 9.62 | 9.71 | 9.54 | 216,459 |
| November 14, 2025 | 9.66 | 9.55 | 9.55 | 9.89 | 9.4 | 494,728 |
| November 13, 2025 | 9.81 | 9.66 | 9.66 | 9.9 | 9.65 | 440,047 |
| November 12, 2025 | 10.01 | 9.9 | 9.9 | 10.09 | 9.81 | 323,869 |
| November 11, 2025 | 9.82 | 10.02 | 10.02 | 10.19 | 9.82 | 609,842 |
| November 10, 2025 | 9.89 | 9.94 | 9.94 | 10.06 | 9.62 | 321,817 |
| November 07, 2025 | 9.71 | 9.72 | 9.72 | 9.82 | 9.58 | 358,893 |
| November 06, 2025 | 10.05 | 9.77 | 9.77 | 10.05 | 9.71 | 428,597 |
| November 04, 2025 | 10.19 | 9.94 | 9.94 | 10.19 | 9.9 | 294,810 |
| November 03, 2025 | 10 | 10.02 | 10.02 | 10.2 | 9.92 | 366,662 |
| October 31, 2025 | 10.25 | 10.1 | 10.1 | 10.25 | 10.08 | 228,309 |
| October 30, 2025 | 10.17 | 10.17 | 10.17 | 10.34 | 10.1 | 314,559 |
| October 29, 2025 | 10.19 | 10.19 | 10.19 | 10.35 | 10.02 | 426,588 |
| October 28, 2025 | 10.2 | 10.19 | 10.19 | 10.39 | 10.15 | 203,752 |
| October 27, 2025 | 10.28 | 10.25 | 10.25 | 10.37 | 10.11 | 352,236 |
| October 24, 2025 | 10.28 | 10.24 | 10.24 | 10.32 | 10.1 | 220,946 |
| October 23, 2025 | 10.25 | 10.2 | 10.2 | 10.35 | 10.14 | 581,592 |
| October 21, 2025 | 10.16 | 10.15 | 10.15 | 10.35 | 9.9 | 155,591 |