9.86
+0.01(+0.10%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 9.86 | 9.86 | 9.86 | 10.05 | 9.84 | 160,419 |
October 16, 2025 | 9.88 | 9.85 | 9.85 | 9.96 | 9.82 | 214,140 |
October 15, 2025 | 9.86 | 9.9 | 9.9 | 10 | 9.81 | 124,369 |
October 14, 2025 | 10.17 | 9.91 | 9.91 | 10.17 | 9.81 | 210,272 |
October 13, 2025 | 9.92 | 10.03 | 10.03 | 10.22 | 9.73 | 169,190 |
October 10, 2025 | 10.02 | 10.12 | 10.12 | 10.26 | 10 | 146,403 |
October 09, 2025 | 10 | 10.09 | 10.09 | 10.21 | 10 | 150,819 |
October 08, 2025 | 10.2 | 10.14 | 10.14 | 10.3 | 10.1 | 158,125 |
October 07, 2025 | 10.3 | 10.18 | 10.18 | 10.32 | 10.16 | 110,087 |
October 06, 2025 | 10.25 | 10.32 | 10.32 | 10.6 | 10.15 | 229,787 |
October 03, 2025 | 10.31 | 10.25 | 10.25 | 10.42 | 10.14 | 244,566 |
October 01, 2025 | 10.4 | 10.45 | 10.45 | 10.6 | 10.26 | 211,717 |
September 30, 2025 | 10.64 | 10.38 | 10.38 | 10.64 | 10.35 | 220,348 |
September 29, 2025 | 10.06 | 10.46 | 10.46 | 10.68 | 10.06 | 475,756 |
September 26, 2025 | 10.21 | 10.06 | 10.06 | 10.35 | 9.93 | 283,575 |
September 25, 2025 | 10.44 | 10.31 | 10.31 | 10.55 | 10.3 | 195,242 |
September 24, 2025 | 10.33 | 10.44 | 10.44 | 10.85 | 10.3 | 234,033 |
September 23, 2025 | 10.3 | 10.33 | 10.33 | 10.46 | 10.3 | 225,147 |
September 22, 2025 | 10.7 | 10.34 | 10.34 | 10.7 | 10.21 | 337,986 |
September 19, 2025 | 10.51 | 10.47 | 10.47 | 10.65 | 10.29 | 243,611 |
September 18, 2025 | 11 | 10.5 | 10.5 | 11 | 10.42 | 368,886 |
September 17, 2025 | 11.09 | 10.8 | 10.8 | 11.09 | 10.65 | 371,619 |
September 16, 2025 | 11.14 | 11.03 | 11.03 | 11.14 | 10.9 | 320,565 |
September 15, 2025 | 11.49 | 10.97 | 10.97 | 11.99 | 10.8 | 810,168 |
September 12, 2025 | 10.99 | 10.91 | 10.91 | 10.99 | 10.7 | 522,358 |
September 11, 2025 | 10.14 | 10.5 | 10.5 | 10.54 | 10.02 | 575,301 |
September 10, 2025 | 10.15 | 10.04 | 10.04 | 10.15 | 9.82 | 289,056 |
September 09, 2025 | 10 | 10.01 | 10.01 | 10.19 | 10 | 168,199 |
September 08, 2025 | 10.4 | 10.15 | 10.15 | 10.4 | 10.11 | 171,892 |
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 |