10.15
+0.03(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.2 | 10.12 | 10.12 | 10.2 | 9.65 | 245,180 |
| September 04, 2025 | 9.6 | 9.81 | 9.81 | 9.81 | 9.26 | 204,893 |
| September 03, 2025 | 9.49 | 9.35 | 9.35 | 9.5 | 9.15 | 93,270 |
| September 02, 2025 | 9.24 | 9.34 | 9.34 | 9.45 | 9.2 | 110,576 |
| September 01, 2025 | 9.21 | 9.24 | 9.24 | 9.3 | 9.11 | 149,698 |
| August 29, 2025 | 9.49 | 9.22 | 9.22 | 9.53 | 9.11 | 142,573 |
| August 28, 2025 | 9.45 | 9.39 | 9.39 | 9.75 | 9.1 | 121,249 |
| August 26, 2025 | 9.71 | 9.45 | 9.45 | 9.78 | 9.4 | 162,061 |
| August 25, 2025 | 9.85 | 9.71 | 9.71 | 9.95 | 9.61 | 130,892 |
| August 22, 2025 | 9.91 | 9.8 | 9.8 | 9.91 | 9.72 | 142,085 |
| August 21, 2025 | 9.97 | 9.83 | 9.83 | 9.98 | 9.7 | 163,880 |
| August 20, 2025 | 9.86 | 9.86 | 9.86 | 10.15 | 9.76 | 118,085 |
| August 19, 2025 | 10.14 | 9.91 | 9.91 | 10.18 | 9.78 | 107,420 |
| August 18, 2025 | 9.61 | 9.98 | 9.98 | 10.35 | 9.61 | 178,143 |
| August 14, 2025 | 10.3 | 9.88 | 9.88 | 10.3 | 9.82 | 136,760 |
| August 13, 2025 | 10.59 | 10.13 | 10.13 | 10.59 | 9.87 | 136,528 |
| August 12, 2025 | 10.52 | 10.31 | 10.31 | 10.71 | 10.21 | 212,484 |
| August 11, 2025 | 10.3 | 10.36 | 10.36 | 10.54 | 9.65 | 332,957 |
| August 08, 2025 | 9.85 | 10.14 | 10.14 | 10.14 | 9.85 | 267,942 |
| August 07, 2025 | 9.2 | 9.66 | 9.66 | 9.66 | 9.16 | 135,535 |
| August 06, 2025 | 9.48 | 9.2 | 9.2 | 9.5 | 8.91 | 177,071 |
| August 05, 2025 | 9.5 | 9.32 | 9.32 | 9.58 | 9.18 | 209,621 |
| August 04, 2025 | 10.05 | 9.53 | 9.53 | 10.05 | 9.4 | 360,999 |
| August 01, 2025 | 10.14 | 9.9 | 9.9 | 10.25 | 9.56 | 203,396 |
| July 31, 2025 | 10 | 10.02 | 10.02 | 10.21 | 9.9 | 290,788 |
| July 30, 2025 | 10.2 | 10.21 | 10.21 | 10.45 | 10.06 | 139,706 |
| July 29, 2025 | 10.24 | 10.15 | 10.15 | 10.3 | 9.7 | 282,466 |
| July 28, 2025 | 10.58 | 10.02 | 10.02 | 10.58 | 9.86 | 297,983 |
| July 25, 2025 | 10.2 | 10.37 | 10.37 | 10.45 | 10 | 608,171 |
| July 24, 2025 | 10.2 | 9.96 | 9.96 | 10.36 | 9.85 | 521,477 |
| July 23, 2025 | 10.54 | 10.31 | 10.31 | 10.98 | 10.3 | 1.24M |
| July 22, 2025 | 11.25 | 10.85 | 10.85 | 11.39 | 10.85 | 771,540 |
| July 21, 2025 | 11.89 | 11.43 | 11.43 | 12 | 11.43 | 1.09M |
| July 18, 2025 | 11.47 | 12.04 | 12.04 | 12.08 | 11.12 | 1.38M |
| July 17, 2025 | 12.13 | 11.51 | 11.51 | 12.15 | 11.51 | 1.36M |
| July 16, 2025 | 12.49 | 12.12 | 12.12 | 12.89 | 12.05 | 1.05M |
| July 15, 2025 | 12.84 | 12.58 | 12.58 | 12.95 | 12.5 | 616,090 |
| July 14, 2025 | 13.25 | 13.12 | 13.12 | 13.5 | 12.98 | 915,458 |
| July 11, 2025 | 13.8 | 13.67 | 13.67 | 14.1 | 13.3 | 690,274 |
| July 10, 2025 | 14.3 | 13.8 | 13.8 | 14.3 | 13.76 | 620,772 |
| July 09, 2025 | 14.1 | 14.42 | 14.42 | 14.59 | 13.57 | 1.17M |
| July 08, 2025 | 15 | 14.29 | 14.29 | 15.49 | 14.02 | 2.11M |
| July 07, 2025 | 14.77 | 14.76 | 14.76 | 14.77 | 14.75 | 2.41M |
| July 04, 2025 | 13.98 | 14.07 | 14.07 | 14.2 | 13.8 | 481,502 |
| July 03, 2025 | 14 | 13.98 | 13.98 | 14.5 | 13.8 | 379,228 |
| July 02, 2025 | 13.79 | 14.06 | 14.06 | 14.2 | 13.59 | 557,670 |
| July 01, 2025 | 13.85 | 13.87 | 13.87 | 14.61 | 13.22 | 1.46M |
| June 30, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 79,197 |
| June 27, 2025 | 11.99 | 13.26 | 13.26 | 13.26 | 11.99 | 1.07M |
| June 26, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 299,142 |
| June 25, 2025 | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 277,379 |
| June 24, 2025 | 14 | 14 | 14 | 14 | 14 | 177,507 |
| June 23, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 165,616 |
| June 20, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 247,709 |
| June 19, 2025 | 17.44 | 16.34 | 16.34 | 17.55 | 16.34 | 1.03M |
| June 18, 2025 | 17.1 | 17.2 | 17.2 | 17.6 | 17 | 4.72M |
| June 17, 2025 | 17.1 | 17 | 17 | 17.35 | 16.9 | 3.21M |
| June 16, 2025 | 16.5 | 16.84 | 16.84 | 17 | 16.45 | 3.57M |
| June 13, 2025 | 16.21 | 16.71 | 16.71 | 16.95 | 15.99 | 310,526 |
| June 12, 2025 | 15.37 | 16.84 | 16.84 | 17.25 | 14.76 | 4.67M |