9.05
-0.02(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.06 | 9.05 | 9.05 | 9.36 | 9 | 56,197 |
| January 13, 2026 | 9.05 | 9.07 | 9.07 | 9.42 | 9.02 | 47,382 |
| January 12, 2026 | 9.09 | 9.11 | 9.11 | 9.49 | 8.9 | 90,109 |
| January 09, 2026 | 9.79 | 9.09 | 9.09 | 9.89 | 8.7 | 252,849 |
| January 08, 2026 | 9.56 | 9.56 | 9.56 | 9.95 | 9.15 | 207,468 |
| January 07, 2026 | 9.88 | 9.74 | 9.74 | 10 | 9.5 | 83,990 |
| January 06, 2026 | 9.76 | 9.69 | 9.69 | 10.08 | 9.07 | 224,969 |
| January 05, 2026 | 9.89 | 9.51 | 9.51 | 9.89 | 9.26 | 176,206 |
| January 02, 2026 | 9.89 | 9.6 | 9.6 | 9.89 | 9.4 | 92,069 |
| January 01, 2026 | 9.39 | 9.55 | 9.55 | 9.62 | 9.22 | 255,349 |
| December 31, 2025 | 10.28 | 9.09 | 9.09 | 10.28 | 8.49 | 832,037 |
| December 30, 2025 | 9.76 | 10.03 | 10.03 | 10.2 | 9.66 | 485,136 |
| December 29, 2025 | 10.3 | 9.6 | 9.6 | 10.49 | 8.95 | 943,539 |
| December 26, 2025 | 10.48 | 10.47 | 10.47 | 10.87 | 10.26 | 47,152 |
| December 24, 2025 | 10.4 | 10.47 | 10.47 | 10.97 | 10.4 | 70,837 |
| December 23, 2025 | 10.5 | 10.43 | 10.43 | 10.5 | 10.32 | 39,920 |
| December 22, 2025 | 10.32 | 10.42 | 10.42 | 10.64 | 10.3 | 56,739 |
| December 19, 2025 | 10.32 | 10.32 | 10.32 | 10.5 | 10.3 | 40,597 |
| December 18, 2025 | 10.36 | 10.32 | 10.32 | 10.63 | 10.25 | 28,377 |
| December 17, 2025 | 10.75 | 10.35 | 10.35 | 10.75 | 10.26 | 86,424 |
| December 16, 2025 | 10.7 | 10.57 | 10.57 | 10.79 | 10.2 | 74,644 |
| December 15, 2025 | 10.75 | 10.54 | 10.54 | 10.75 | 10.5 | 28,319 |
| December 12, 2025 | 10.99 | 10.59 | 10.59 | 10.99 | 10.5 | 38,293 |
| December 11, 2025 | 10.85 | 10.51 | 10.51 | 11 | 10.25 | 71,045 |
| December 10, 2025 | 10.85 | 10.85 | 10.85 | 11.19 | 10.75 | 77,342 |
| December 09, 2025 | 10.5 | 10.88 | 10.88 | 11.25 | 10.5 | 33,570 |
| December 08, 2025 | 10.87 | 10.62 | 10.62 | 11.01 | 10.6 | 62,972 |
| December 05, 2025 | 11.27 | 11.01 | 11.01 | 11.49 | 10.8 | 179,651 |
| December 04, 2025 | 11.08 | 11.05 | 11.05 | 11.79 | 10.85 | 336,847 |
| December 03, 2025 | 11 | 11.3 | 11.3 | 11.41 | 10.57 | 260,304 |
| December 02, 2025 | 10.9 | 10.84 | 10.84 | 11.21 | 10.72 | 177,907 |
| December 01, 2025 | 11.15 | 10.9 | 10.9 | 11.25 | 10.62 | 165,402 |
| November 28, 2025 | 11.58 | 10.75 | 10.75 | 11.75 | 9.71 | 926,634 |
| November 27, 2025 | 11.8 | 11.58 | 11.58 | 11.94 | 11.55 | 24,233 |
| November 26, 2025 | 11.49 | 11.62 | 11.62 | 11.71 | 11.46 | 22,837 |
| November 25, 2025 | 11.62 | 11.48 | 11.48 | 11.8 | 11.42 | 20,685 |
| November 24, 2025 | 11.5 | 11.62 | 11.62 | 11.8 | 11.25 | 49,166 |
| November 21, 2025 | 11.73 | 11.49 | 11.49 | 11.79 | 11.41 | 63,117 |
| November 19, 2025 | 11.78 | 11.68 | 11.68 | 11.9 | 11.52 | 32,109 |
| November 18, 2025 | 11.99 | 11.79 | 11.79 | 12.09 | 11.2 | 54,527 |
| November 17, 2025 | 11.99 | 11.91 | 11.91 | 12.19 | 11.83 | 54,973 |
| November 14, 2025 | 11.8 | 11.84 | 11.84 | 12 | 11.45 | 51,772 |
| November 13, 2025 | 11.95 | 11.76 | 11.76 | 11.96 | 11.5 | 73,921 |
| November 12, 2025 | 12.25 | 11.95 | 11.95 | 12.25 | 11.95 | 115,417 |
| November 11, 2025 | 12.65 | 11.83 | 11.83 | 12.65 | 11.7 | 67,738 |
| November 10, 2025 | 12 | 11.93 | 11.93 | 12.19 | 11.7 | 33,964 |
| November 07, 2025 | 12.46 | 12.14 | 12.14 | 12.46 | 12.06 | 28,534 |
| November 06, 2025 | 12.2 | 12.46 | 12.46 | 13.8 | 12.1 | 224,680 |
| November 04, 2025 | 11.95 | 12.04 | 12.04 | 12.2 | 11.6 | 73,023 |
| November 03, 2025 | 12 | 11.95 | 11.95 | 12.18 | 11.6 | 43,084 |
| October 31, 2025 | 12.1 | 12.08 | 12.08 | 12.25 | 12 | 44,134 |
| October 30, 2025 | 12.25 | 12.04 | 12.04 | 12.25 | 11.95 | 62,595 |
| October 29, 2025 | 12.32 | 12.25 | 12.25 | 12.36 | 12.19 | 38,759 |
| October 28, 2025 | 12.2 | 12.29 | 12.29 | 12.68 | 12.2 | 106,056 |
| October 27, 2025 | 12.02 | 12.42 | 12.42 | 12.6 | 12.02 | 144,620 |
| October 24, 2025 | 12.2 | 12.02 | 12.02 | 12.2 | 11.96 | 29,414 |
| October 23, 2025 | 12.49 | 12.15 | 12.15 | 12.49 | 12.05 | 44,630 |
| October 21, 2025 | 12.14 | 12.04 | 12.04 | 12.14 | 11.92 | 37,957 |
| October 20, 2025 | 11.88 | 11.93 | 11.93 | 12.19 | 11.65 | 148,153 |
| October 17, 2025 | 12.03 | 11.88 | 11.88 | 12.39 | 11.65 | 149,664 |