10.21
+0.16(+1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 10.13 | 10.21 | 10.21 | 10.3 | 10.12 | 18.47M |
| September 16, 2025 | 10.36 | 10.05 | 10.05 | 11.58 | 9.95 | 290.37M |
| September 15, 2025 | 10.29 | 10.35 | 10.35 | 10.41 | 10.27 | 3.66M |
| September 12, 2025 | 10.3 | 10.29 | 10.29 | 10.41 | 10.27 | 2.5M |
| September 11, 2025 | 10.28 | 10.29 | 10.29 | 10.52 | 10.2 | 6.58M |
| September 10, 2025 | 10.25 | 10.25 | 10.25 | 10.49 | 10.22 | 3.7M |
| September 09, 2025 | 10.34 | 10.24 | 10.24 | 10.41 | 10.17 | 2.86M |
| September 08, 2025 | 10.35 | 10.28 | 10.28 | 10.53 | 10.25 | 5.14M |
| September 05, 2025 | 10.35 | 10.35 | 10.35 | 10.44 | 10.26 | 2.52M |
| September 04, 2025 | 10.6 | 10.42 | 10.42 | 10.72 | 10.4 | 2.99M |
| September 03, 2025 | 10.49 | 10.54 | 10.54 | 10.73 | 10.47 | 4.22M |
| September 02, 2025 | 10.29 | 10.54 | 10.54 | 10.77 | 10.16 | 9.09M |
| September 01, 2025 | 10 | 10.3 | 10.3 | 10.44 | 9.91 | 8.06M |
| August 29, 2025 | 10 | 9.9 | 9.9 | 10.12 | 9.85 | 7.15M |
| August 28, 2025 | 10.08 | 10.03 | 10.03 | 10.23 | 9.95 | 7.21M |
| August 26, 2025 | 10.28 | 10.02 | 10.02 | 10.37 | 9.97 | 7.63M |
| August 25, 2025 | 10.5 | 10.28 | 10.28 | 10.64 | 10.19 | 6.56M |
| August 22, 2025 | 10.65 | 10.44 | 10.44 | 10.76 | 10.35 | 8.19M |
| August 21, 2025 | 10.75 | 10.69 | 10.69 | 10.97 | 10.67 | 5.11M |
| August 20, 2025 | 10.71 | 10.79 | 10.79 | 10.9 | 10.71 | 4.12M |
| August 19, 2025 | 10.78 | 10.79 | 10.79 | 10.85 | 10.62 | 4.06M |
| August 18, 2025 | 10.6 | 10.6 | 10.6 | 10.75 | 10.54 | 3.18M |
| August 14, 2025 | 10.55 | 10.51 | 10.51 | 10.65 | 10.48 | 3.18M |
| August 13, 2025 | 10.75 | 10.55 | 10.55 | 10.84 | 10.5 | 4.01M |
| August 12, 2025 | 10.73 | 10.78 | 10.78 | 11 | 10.69 | 4.64M |
| August 11, 2025 | 10.76 | 10.78 | 10.78 | 10.95 | 10.6 | 4.08M |
| August 08, 2025 | 10.8 | 10.68 | 10.68 | 10.94 | 10 | 2.41M |
| August 07, 2025 | 10.76 | 10.8 | 10.8 | 10.9 | 10.65 | 3.38M |
| August 06, 2025 | 10.99 | 10.86 | 10.86 | 10.99 | 10.78 | 3.04M |
| August 05, 2025 | 11.1 | 10.9 | 10.9 | 11.18 | 10.81 | 3.22M |
| August 04, 2025 | 10.82 | 11.05 | 11.05 | 11.23 | 10.78 | 7M |
| August 01, 2025 | 10.95 | 10.82 | 10.82 | 11.03 | 10.76 | 3.8M |
| July 31, 2025 | 11 | 10.96 | 10.96 | 11.14 | 10.8 | 4.05M |
| July 30, 2025 | 11 | 11.02 | 11.02 | 11.34 | 11 | 6.62M |
| July 29, 2025 | 10.98 | 11.15 | 11.15 | 11.25 | 10.83 | 5.73M |
| July 28, 2025 | 11.65 | 11.08 | 11.08 | 11.65 | 10.96 | 7.42M |
| July 25, 2025 | 11.35 | 11.22 | 11.22 | 11.35 | 11.16 | 4.04M |
| July 24, 2025 | 11.6 | 11.35 | 11.35 | 11.65 | 11.31 | 4.76M |
| July 23, 2025 | 11.7 | 11.58 | 11.58 | 11.71 | 11.41 | 5.48M |
| July 22, 2025 | 11.75 | 11.65 | 11.65 | 11.82 | 11.6 | 3.83M |
| July 21, 2025 | 11.89 | 11.72 | 11.72 | 11.93 | 11.66 | 4.94M |
| July 18, 2025 | 11.96 | 11.87 | 11.87 | 12.04 | 11.82 | 5.84M |
| July 17, 2025 | 12.05 | 11.96 | 11.96 | 12.06 | 11.95 | 4.65M |
| July 16, 2025 | 12.02 | 12 | 12 | 12.08 | 11.96 | 4.88M |
| July 15, 2025 | 11.98 | 12.01 | 12.01 | 12.16 | 11.98 | 8.24M |
| July 14, 2025 | 12.02 | 11.95 | 11.95 | 12.13 | 11.86 | 10.25M |
| July 11, 2025 | 11.98 | 12.07 | 12.07 | 12.69 | 11.95 | 28.21M |
| July 10, 2025 | 12.09 | 11.98 | 11.98 | 12.09 | 11.94 | 4.53M |
| July 09, 2025 | 12.05 | 11.98 | 11.98 | 12.12 | 11.94 | 4.48M |
| July 08, 2025 | 11.94 | 12.01 | 12.01 | 12.23 | 11.9 | 8.43M |
| July 07, 2025 | 11.96 | 11.94 | 11.94 | 12.08 | 11.83 | 5.34M |
| July 04, 2025 | 12.08 | 11.98 | 11.98 | 12.09 | 11.95 | 5.29M |
| July 03, 2025 | 12.15 | 12.04 | 12.04 | 12.15 | 11.98 | 6.01M |
| July 02, 2025 | 12.23 | 12.06 | 12.06 | 12.24 | 11.96 | 9.95M |
| July 01, 2025 | 12.2 | 12.14 | 12.14 | 12.57 | 12.09 | 16.4M |
| June 30, 2025 | 12.18 | 12.11 | 12.11 | 12.21 | 12.05 | 8.65M |
| June 27, 2025 | 12.22 | 12.08 | 12.08 | 12.35 | 12.04 | 13.96M |
| June 26, 2025 | 12.36 | 12.12 | 12.12 | 12.37 | 12.01 | 11.8M |
| June 25, 2025 | 12.14 | 12.17 | 12.17 | 12.38 | 12.11 | 14.57M |
| June 24, 2025 | 12.1 | 12.03 | 12.03 | 12.28 | 12 | 14.19M |