9.57
-0.01(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10 | 9.57 | 9.57 | 10 | 9.44 | 163,536 |
| January 13, 2026 | 9.7 | 9.58 | 9.58 | 9.81 | 9.34 | 463,413 |
| January 12, 2026 | 9.14 | 9.5 | 9.5 | 9.7 | 8.88 | 852,638 |
| January 09, 2026 | 10.06 | 9.08 | 9.08 | 10.24 | 8.7 | 1.15M |
| January 08, 2026 | 10.15 | 10.06 | 10.06 | 10.28 | 9.87 | 255,501 |
| January 07, 2026 | 10.19 | 10.05 | 10.05 | 10.35 | 9.95 | 317,547 |
| January 06, 2026 | 10.35 | 10.19 | 10.19 | 10.35 | 10.05 | 204,026 |
| January 05, 2026 | 10.55 | 10.2 | 10.2 | 10.7 | 10 | 710,040 |
| January 02, 2026 | 10.28 | 10.58 | 10.58 | 10.7 | 10.28 | 439,882 |
| January 01, 2026 | 10.03 | 10.21 | 10.21 | 10.3 | 10.02 | 206,741 |
| December 31, 2025 | 10.18 | 9.98 | 9.98 | 10.64 | 9.78 | 1.51M |
| December 30, 2025 | 10.35 | 10.12 | 10.12 | 10.7 | 9.95 | 1.24M |
| December 29, 2025 | 11.05 | 10.29 | 10.29 | 11.05 | 9.95 | 1.79M |
| December 26, 2025 | 11.56 | 11.05 | 11.05 | 11.56 | 10.96 | 455,624 |
| December 24, 2025 | 11.15 | 11.46 | 11.46 | 11.73 | 11.1 | 791,056 |
| December 23, 2025 | 11.15 | 11.02 | 11.02 | 11.28 | 10.85 | 767,319 |
| December 22, 2025 | 11.22 | 10.99 | 10.99 | 11.54 | 10.9 | 1.36M |
| December 19, 2025 | 11.55 | 11.22 | 11.22 | 11.88 | 10.2 | 927,823 |
| December 18, 2025 | 11.37 | 11.54 | 11.54 | 11.74 | 11.21 | 574,127 |
| December 17, 2025 | 11.85 | 11.31 | 11.31 | 11.94 | 11.1 | 501,083 |
| December 16, 2025 | 12.04 | 11.82 | 11.82 | 12.12 | 11.75 | 415,708 |
| December 15, 2025 | 12.76 | 12 | 12 | 13.16 | 11.85 | 2.02M |
| December 12, 2025 | 11.79 | 12.62 | 12.62 | 13.16 | 11.65 | 4.47M |
| December 11, 2025 | 11.9 | 11.63 | 11.63 | 12.1 | 11.48 | 540,498 |
| December 10, 2025 | 12.26 | 11.74 | 11.74 | 12.26 | 11.66 | 469,343 |
| December 09, 2025 | 12.15 | 12.02 | 12.02 | 12.33 | 11.71 | 2.53M |
| December 08, 2025 | 12.31 | 12.02 | 12.02 | 12.65 | 11.95 | 582,998 |
| December 05, 2025 | 12.55 | 12.17 | 12.17 | 12.84 | 12.02 | 601,994 |
| December 04, 2025 | 12.99 | 12.55 | 12.55 | 13.05 | 12.43 | 480,187 |
| December 03, 2025 | 13.34 | 12.68 | 12.68 | 13.42 | 12.5 | 516,715 |
| December 02, 2025 | 13.25 | 13.08 | 13.08 | 13.33 | 12.81 | 772,843 |
| December 01, 2025 | 13.41 | 13.13 | 13.13 | 13.56 | 12.61 | 500,513 |
| November 28, 2025 | 14.01 | 13.46 | 13.46 | 14.43 | 12.61 | 1.29M |
| November 27, 2025 | 14.3 | 14.05 | 14.05 | 14.37 | 13.93 | 244,771 |
| November 26, 2025 | 13.88 | 14.04 | 14.04 | 14.28 | 13.88 | 373,915 |
| November 25, 2025 | 13.93 | 13.88 | 13.88 | 14.1 | 13.75 | 245,901 |
| November 24, 2025 | 15.2 | 13.77 | 13.77 | 15.86 | 13.51 | 1.06M |
| November 21, 2025 | 14.49 | 14.97 | 14.97 | 15.25 | 13.99 | 895,500 |
| November 19, 2025 | 14.73 | 14.72 | 14.72 | 14.99 | 14.54 | 227,334 |
| November 18, 2025 | 15.04 | 14.64 | 14.64 | 15.1 | 14.49 | 375,592 |
| November 17, 2025 | 15.48 | 15.04 | 15.04 | 15.48 | 14.9 | 889,672 |
| November 14, 2025 | 15.51 | 15.14 | 15.14 | 15.89 | 14.9 | 1.25M |
| November 13, 2025 | 15.51 | 15.49 | 15.49 | 16.38 | 15.36 | 383,158 |
| November 12, 2025 | 15.96 | 15.65 | 15.65 | 16 | 15.1 | 531,860 |
| November 11, 2025 | 16.65 | 15.64 | 15.64 | 16.65 | 15.51 | 244,725 |
| November 10, 2025 | 16.4 | 15.94 | 15.94 | 16.79 | 15.76 | 2.21M |
| November 07, 2025 | 17 | 16.6 | 16.6 | 17 | 16.08 | 140,073 |
| November 06, 2025 | 16.76 | 16.82 | 16.82 | 17 | 16.39 | 1.53M |
| November 04, 2025 | 17.13 | 16.98 | 16.98 | 17.45 | 16.85 | 289,445 |
| November 03, 2025 | 17.14 | 17.13 | 17.13 | 17.79 | 16.87 | 532,647 |
| October 31, 2025 | 17.25 | 17.14 | 17.14 | 18.05 | 16.61 | 997,644 |
| October 30, 2025 | 17.7 | 16.8 | 16.8 | 17.7 | 16.61 | 562,252 |
| October 29, 2025 | 17.05 | 17.57 | 17.57 | 17.95 | 16.75 | 502,091 |
| October 28, 2025 | 18 | 17.36 | 17.36 | 18.75 | 17.23 | 673,606 |
| October 27, 2025 | 17.3 | 17.9 | 17.9 | 18.35 | 17.3 | 1.4M |
| October 24, 2025 | 17.93 | 17.65 | 17.65 | 17.93 | 17.25 | 655,306 |
| October 23, 2025 | 17.97 | 17.86 | 17.86 | 18.1 | 16.73 | 1.11M |
| October 21, 2025 | 16.4 | 17.69 | 17.69 | 17.89 | 16.4 | 1.75M |
| October 20, 2025 | 15.49 | 16.27 | 16.27 | 16.33 | 15.41 | 673,925 |
| October 17, 2025 | 15.49 | 15.31 | 15.31 | 15.9 | 15.11 | 180,105 |