12.40
+0.34(+2.82%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.14 | 12.06 | 12.06 | 12.14 | 11.61 | 3,855 |
September 04, 2025 | 11.55 | 12.2 | 12.2 | 12.24 | 11.55 | 2,470 |
September 03, 2025 | 11.75 | 11.66 | 11.66 | 12.24 | 11.55 | 9,877 |
September 02, 2025 | 12.45 | 11.69 | 11.69 | 12.5 | 11.52 | 3,330 |
September 01, 2025 | 12.2 | 12.12 | 12.12 | 12.85 | 11.93 | 4,409 |
August 29, 2025 | 12.77 | 12.56 | 12.56 | 12.77 | 12.15 | 1,180 |
August 28, 2025 | 12.5 | 12.46 | 12.46 | 12.5 | 11.9 | 885 |
August 26, 2025 | 12.62 | 12.03 | 12.03 | 12.62 | 12.01 | 3,551 |
August 25, 2025 | 12.6 | 12.56 | 12.56 | 13.29 | 12.56 | 7,129 |
August 22, 2025 | 12.45 | 12.85 | 12.85 | 12.85 | 11.78 | 10,647 |
August 21, 2025 | 11.92 | 12.24 | 12.24 | 12.33 | 11.92 | 2,453 |
August 20, 2025 | 11.93 | 11.92 | 11.92 | 11.97 | 11.56 | 3,016 |
August 19, 2025 | 11.95 | 11.54 | 11.54 | 11.95 | 11.25 | 3,257 |
August 18, 2025 | 12.18 | 11.49 | 11.49 | 12.18 | 11.25 | 2,065 |
August 14, 2025 | 12.1 | 11.67 | 11.67 | 12.29 | 11.51 | 9,746 |
August 13, 2025 | 12.07 | 12.1 | 12.1 | 12.13 | 11.65 | 920 |
August 12, 2025 | 12.24 | 12.13 | 12.13 | 12.24 | 11.62 | 2,070 |
August 11, 2025 | 11.92 | 11.81 | 11.81 | 12.39 | 11.51 | 4,253 |
August 08, 2025 | 12.06 | 11.97 | 11.97 | 12.2 | 11.72 | 4,226 |
August 07, 2025 | 12.4 | 12 | 12 | 12.4 | 12 | 3,103 |
August 06, 2025 | 13.1 | 12.63 | 12.63 | 13.1 | 12.2 | 5,467 |
August 05, 2025 | 13.2 | 12.68 | 12.68 | 13.2 | 12.64 | 2,993 |
August 04, 2025 | 13.05 | 12.73 | 12.73 | 13.49 | 12.73 | 14,043 |
August 01, 2025 | 13.4 | 13.41 | 13.41 | 14.14 | 13.4 | 365 |
July 31, 2025 | 13.95 | 13.76 | 13.76 | 13.95 | 13.28 | 4,964 |
July 30, 2025 | 13.1 | 13.69 | 13.69 | 13.99 | 13.1 | 4,433 |
July 29, 2025 | 13.73 | 13.33 | 13.33 | 14.3 | 13.3 | 17,339 |
July 28, 2025 | 14.1 | 13.73 | 13.73 | 14.2 | 13.35 | 2,365 |
July 25, 2025 | 13.11 | 14.03 | 14.03 | 14.25 | 13.11 | 9,375 |
July 24, 2025 | 13.63 | 13.59 | 13.59 | 13.93 | 13.21 | 4,397 |
July 23, 2025 | 13.26 | 13.63 | 13.63 | 13.8 | 12.8 | 12,472 |
July 22, 2025 | 13.32 | 13.15 | 13.15 | 13.42 | 12.61 | 7,502 |
July 21, 2025 | 13.2 | 13.26 | 13.26 | 13.77 | 13.11 | 8,335 |
July 18, 2025 | 13.89 | 13.54 | 13.54 | 13.89 | 13.45 | 3,863 |
July 17, 2025 | 13.99 | 13.3 | 13.3 | 14.4 | 13.29 | 8,837 |
July 16, 2025 | 13.7 | 13.99 | 13.99 | 14.09 | 12.8 | 6,757 |
July 15, 2025 | 13.73 | 13.42 | 13.42 | 13.73 | 13.24 | 3,063 |
July 14, 2025 | 13.8 | 13.52 | 13.52 | 14.05 | 13.2 | 12,608 |
July 11, 2025 | 14.14 | 13.9 | 13.9 | 14.14 | 13.6 | 2,188 |
July 10, 2025 | 13.5 | 13.7 | 13.7 | 14.1 | 13.5 | 2,919 |
July 09, 2025 | 14.47 | 13.7 | 13.7 | 14.47 | 13.47 | 6,098 |
July 08, 2025 | 14.49 | 14.18 | 14.18 | 14.5 | 13.51 | 2,172 |
July 07, 2025 | 13.67 | 14.21 | 14.21 | 14.58 | 13.41 | 6,262 |
July 04, 2025 | 14.25 | 14 | 14 | 14.25 | 13.65 | 6,396 |
July 03, 2025 | 14.35 | 13.87 | 13.87 | 14.35 | 13.7 | 4,714 |
July 02, 2025 | 14.05 | 14.22 | 14.22 | 14.25 | 13.71 | 5,564 |
July 01, 2025 | 13.43 | 13.97 | 13.97 | 14.1 | 13 | 19,374 |
June 30, 2025 | 13.54 | 13.43 | 13.43 | 13.84 | 13.2 | 12,595 |
June 27, 2025 | 13.2 | 13.54 | 13.54 | 14.2 | 13.2 | 23,298 |
June 26, 2025 | 14.04 | 13.87 | 13.87 | 14.43 | 13.57 | 17,424 |
June 25, 2025 | 14.29 | 14.29 | 14.29 | 15.8 | 14.29 | 200,144 |
June 24, 2025 | 15.2 | 15.05 | 15.05 | 15.4 | 15.05 | 27,424 |
June 23, 2025 | 17 | 15.85 | 15.85 | 17 | 15.85 | 84,661 |
June 20, 2025 | 16.59 | 16.69 | 16.69 | 16.69 | 16.1 | 263,722 |
June 19, 2025 | 14.78 | 15.18 | 15.18 | 15.18 | 14.16 | 224,401 |
June 18, 2025 | 12.82 | 13.8 | 13.8 | 13.8 | 11.6 | 39,545 |
June 17, 2025 | 12.4 | 12.55 | 12.55 | 12.89 | 12.4 | 7,626 |
June 16, 2025 | 12.52 | 12.59 | 12.59 | 12.98 | 12.31 | 3,686 |
June 13, 2025 | 13.44 | 12.79 | 12.79 | 13.44 | 12.23 | 18,512 |
June 12, 2025 | 13 | 13.18 | 13.18 | 13.37 | 12.2 | 23,940 |