9.49
+0.01(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.53 | 9.48 | 9.48 | 9.62 | 9.43 | 4.95M |
| December 23, 2025 | 9.59 | 9.54 | 9.54 | 9.64 | 9.49 | 8.39M |
| December 22, 2025 | 9.66 | 9.57 | 9.57 | 9.73 | 9.55 | 9.77M |
| December 19, 2025 | 9.72 | 9.61 | 9.61 | 9.74 | 9.5 | 9.84M |
| December 18, 2025 | 9.78 | 9.55 | 9.55 | 9.84 | 9.36 | 16.2M |
| December 17, 2025 | 10.01 | 9.76 | 9.76 | 10.04 | 9.71 | 9.78M |
| December 16, 2025 | 10.1 | 10.01 | 10.01 | 10.19 | 9.98 | 7.77M |
| December 15, 2025 | 10.66 | 10.13 | 10.13 | 10.68 | 10 | 18.3M |
| December 12, 2025 | 11.01 | 10.66 | 10.66 | 11.29 | 10.51 | 30.97M |
| December 11, 2025 | 10.18 | 11.01 | 11.01 | 11.2 | 10.15 | 51.95M |
| December 10, 2025 | 9.98 | 10.11 | 10.11 | 10.25 | 9.93 | 7.26M |
| December 09, 2025 | 9.84 | 10.05 | 10.05 | 10.15 | 9.6 | 11.96M |
| December 08, 2025 | 9.75 | 9.87 | 9.87 | 9.98 | 9.75 | 5.19M |
| December 05, 2025 | 9.85 | 9.86 | 9.86 | 9.94 | 9.79 | 5.08M |
| December 04, 2025 | 9.89 | 9.9 | 9.9 | 9.98 | 9.85 | 2.68M |
| December 03, 2025 | 9.87 | 9.9 | 9.9 | 9.99 | 9.83 | 4.81M |
| December 02, 2025 | 9.9 | 9.9 | 9.9 | 9.99 | 9.86 | 3.18M |
| December 01, 2025 | 9.98 | 9.9 | 9.9 | 10.07 | 9.87 | 4.71M |
| November 28, 2025 | 9.9 | 9.91 | 9.91 | 9.95 | 9.88 | 3.22M |
| November 27, 2025 | 10.02 | 9.9 | 9.9 | 10.07 | 9.85 | 4.73M |
| November 26, 2025 | 10.2 | 10.01 | 10.01 | 10.24 | 9.96 | 4.19M |
| November 25, 2025 | 9.99 | 10.09 | 10.09 | 10.17 | 9.86 | 7.34M |
| November 24, 2025 | 9.91 | 9.88 | 9.88 | 10.08 | 9.82 | 9.5M |
| November 21, 2025 | 9.99 | 10.01 | 10.01 | 10.1 | 9.86 | 7.56M |
| November 19, 2025 | 10.05 | 10.07 | 10.07 | 10.2 | 10 | 5.61M |
| November 18, 2025 | 10.15 | 10.04 | 10.04 | 10.23 | 10 | 5.34M |
| November 17, 2025 | 10.4 | 10.13 | 10.13 | 10.49 | 10.08 | 11.31M |
| November 14, 2025 | 10.9 | 10.5 | 10.5 | 10.9 | 10.42 | 9.22M |
| November 13, 2025 | 10.81 | 10.67 | 10.67 | 11 | 10.61 | 9.39M |
| November 12, 2025 | 10.82 | 10.71 | 10.71 | 11 | 10.68 | 17.8M |
| November 11, 2025 | 11.05 | 10.73 | 10.73 | 11.25 | 10.55 | 30.22M |
| November 10, 2025 | 10.98 | 10.92 | 10.92 | 11.18 | 10.66 | 36.72M |
| November 07, 2025 | 10.3 | 10.54 | 10.54 | 10.6 | 10.15 | 17.05M |
| November 06, 2025 | 10.32 | 10.19 | 10.19 | 10.45 | 10.05 | 10.09M |
| November 04, 2025 | 10.1 | 10.13 | 10.13 | 10.29 | 10.07 | 5.26M |
| November 03, 2025 | 10.27 | 10.12 | 10.12 | 10.36 | 10.06 | 5.24M |
| October 31, 2025 | 10.45 | 10.23 | 10.23 | 10.45 | 10.13 | 7.45M |
| October 30, 2025 | 10 | 10.4 | 10.4 | 10.5 | 9.95 | 38.02M |
| October 29, 2025 | 9.85 | 9.96 | 9.96 | 10.02 | 9.85 | 5.41M |
| October 28, 2025 | 9.91 | 9.87 | 9.87 | 9.96 | 9.82 | 3.88M |
| October 27, 2025 | 9.96 | 9.92 | 9.92 | 9.99 | 9.9 | 3.69M |
| October 24, 2025 | 9.97 | 9.97 | 9.97 | 10.03 | 9.94 | 2.78M |
| October 23, 2025 | 10.02 | 9.97 | 9.97 | 10.05 | 9.95 | 3.41M |
| October 21, 2025 | 10.01 | 10 | 10 | 10.06 | 9.92 | 1.21M |
| October 20, 2025 | 9.97 | 9.95 | 9.95 | 10.03 | 9.85 | 5.72M |
| October 17, 2025 | 9.95 | 9.94 | 9.94 | 10.01 | 9.85 | 5.53M |
| October 16, 2025 | 10.05 | 9.97 | 9.97 | 10.06 | 9.94 | 10.99M |
| October 15, 2025 | 9.95 | 9.94 | 9.94 | 10 | 9.92 | 3.58M |
| October 14, 2025 | 10.05 | 9.95 | 9.95 | 10.16 | 9.76 | 9.63M |
| October 13, 2025 | 10 | 10.07 | 10.07 | 10.25 | 9.9 | 8.2M |
| October 10, 2025 | 10.03 | 10.04 | 10.04 | 10.1 | 9.97 | 4.12M |
| October 09, 2025 | 10.04 | 10.03 | 10.03 | 10.08 | 9.98 | 4.65M |
| October 08, 2025 | 10.2 | 10.04 | 10.04 | 10.2 | 10 | 5.68M |
| October 07, 2025 | 10.2 | 10.1 | 10.1 | 10.22 | 9.98 | 10.16M |
| October 06, 2025 | 10.42 | 10.13 | 10.13 | 10.42 | 10.08 | 20.99M |
| October 03, 2025 | 10.29 | 10.23 | 10.23 | 10.43 | 10.01 | 18.42M |
| October 01, 2025 | 9.84 | 10.26 | 10.26 | 10.61 | 9.79 | 25.4M |
| September 30, 2025 | 9.87 | 9.82 | 9.82 | 9.94 | 9.77 | 7.72M |
| September 29, 2025 | 10.1 | 9.78 | 9.78 | 10.12 | 9.74 | 13.97M |
| September 26, 2025 | 10.12 | 10.06 | 10.06 | 10.24 | 9.98 | 6.73M |