11.66
+0.13(+1.13%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 11.55 | 11.66 | 11.66 | 11.7 | 11.47 | 13.39M |
October 01, 2025 | 11.25 | 11.53 | 11.53 | 11.6 | 11.25 | 11.86M |
September 30, 2025 | 11.53 | 11.28 | 11.28 | 11.59 | 11.19 | 13.53M |
September 29, 2025 | 11.54 | 11.49 | 11.49 | 11.78 | 11.42 | 13.62M |
September 26, 2025 | 11.78 | 11.53 | 11.53 | 11.83 | 11.46 | 11.2M |
September 25, 2025 | 11.91 | 11.78 | 11.78 | 12.04 | 11.71 | 10.14M |
September 24, 2025 | 12.13 | 11.92 | 11.92 | 12.16 | 11.87 | 11.5M |
September 23, 2025 | 12.25 | 12.09 | 12.09 | 12.27 | 12.02 | 11.93M |
September 22, 2025 | 12.41 | 12.24 | 12.24 | 12.49 | 12.2 | 13.47M |
September 19, 2025 | 12.35 | 12.41 | 12.41 | 12.55 | 12.25 | 17.43M |
September 18, 2025 | 12.38 | 12.35 | 12.35 | 12.57 | 12.26 | 16.26M |
September 17, 2025 | 12.32 | 12.3 | 12.3 | 12.4 | 12.25 | 10.9M |
September 16, 2025 | 12.21 | 12.24 | 12.24 | 12.37 | 12.18 | 9.8M |
September 15, 2025 | 12.21 | 12.17 | 12.17 | 12.26 | 12.13 | 11.27M |
September 12, 2025 | 12.35 | 12.16 | 12.16 | 12.35 | 12.13 | 12.55M |
September 11, 2025 | 12.23 | 12.29 | 12.29 | 12.38 | 12.21 | 13.07M |
September 10, 2025 | 12.26 | 12.23 | 12.23 | 12.42 | 12.17 | 14.72M |
September 09, 2025 | 12.58 | 12.26 | 12.26 | 12.58 | 12.21 | 14.24M |
September 08, 2025 | 12.59 | 12.5 | 12.5 | 12.71 | 12.44 | 21.43M |
September 05, 2025 | 12.1 | 12.49 | 12.49 | 12.84 | 12 | 48.3M |
September 04, 2025 | 12.27 | 12.12 | 12.12 | 12.4 | 12.02 | 14.83M |
September 03, 2025 | 12.25 | 12.21 | 12.21 | 12.3 | 12.17 | 12.61M |
September 02, 2025 | 12.23 | 12.21 | 12.21 | 12.45 | 12.16 | 18.95M |
September 01, 2025 | 12.29 | 12.21 | 12.21 | 12.39 | 12.16 | 14.13M |
August 29, 2025 | 12.36 | 12.29 | 12.29 | 12.5 | 12.14 | 27.43M |
August 28, 2025 | 11.92 | 12.42 | 12.42 | 12.65 | 11.72 | 56.08M |
August 26, 2025 | 12.1 | 11.93 | 11.93 | 12.2 | 11.9 | 25.95M |
August 25, 2025 | 12.25 | 12.17 | 12.17 | 12.37 | 12.1 | 12.97M |
August 22, 2025 | 12.4 | 12.24 | 12.24 | 12.43 | 12.2 | 15.02M |
August 21, 2025 | 12.52 | 12.39 | 12.39 | 12.9 | 12.32 | 31.99M |
August 20, 2025 | 12.66 | 12.5 | 12.5 | 12.69 | 12.43 | 20.35M |
August 19, 2025 | 12.15 | 12.66 | 12.66 | 12.77 | 12.07 | 30.85M |
August 18, 2025 | 12.14 | 12.14 | 12.14 | 12.28 | 12.05 | 22.36M |
August 14, 2025 | 12.08 | 12.03 | 12.03 | 12.14 | 11.9 | 17.54M |
August 13, 2025 | 11.94 | 12.07 | 12.07 | 12.18 | 11.83 | 19.63M |
August 12, 2025 | 12.18 | 11.9 | 11.9 | 12.18 | 11.83 | 19.54M |
August 11, 2025 | 11.85 | 12.1 | 12.1 | 12.27 | 11.63 | 35.24M |
August 08, 2025 | 12.2 | 11.85 | 11.85 | 12.28 | 11.75 | 29.94M |
August 07, 2025 | 12.35 | 12.09 | 12.09 | 12.36 | 11.84 | 40.77M |
August 06, 2025 | 12.65 | 12.36 | 12.36 | 12.71 | 12.26 | 30.61M |
August 05, 2025 | 12.68 | 12.65 | 12.65 | 12.82 | 12.56 | 28.96M |
August 04, 2025 | 12.82 | 12.7 | 12.7 | 12.92 | 12.58 | 38.74M |
August 01, 2025 | 12.77 | 12.82 | 12.82 | 13.03 | 12.74 | 39.88M |
July 31, 2025 | 12.74 | 12.77 | 12.77 | 13.08 | 12.51 | 56.59M |
July 30, 2025 | 13.59 | 12.97 | 12.97 | 13.59 | 12.83 | 53.46M |
July 29, 2025 | 12.92 | 13.35 | 13.35 | 13.5 | 12.7 | 103.96M |
July 28, 2025 | 13.3 | 12.94 | 12.94 | 13.43 | 12.82 | 63.03M |
July 25, 2025 | 13.55 | 13.29 | 13.29 | 13.55 | 13.16 | 63.32M |
July 24, 2025 | 14.17 | 13.55 | 13.55 | 14.17 | 13.3 | 92.42M |
July 23, 2025 | 15.2 | 14.59 | 14.59 | 15.33 | 14.32 | 99.98M |
July 22, 2025 | 15.13 | 15.09 | 15.09 | 15.39 | 15.01 | 44.54M |
July 21, 2025 | 15.35 | 15.07 | 15.07 | 15.35 | 15.01 | 38.08M |
July 18, 2025 | 15.16 | 15.17 | 15.17 | 15.43 | 14.92 | 65.77M |
July 17, 2025 | 15.48 | 15.09 | 15.09 | 15.52 | 15 | 65.38M |
July 16, 2025 | 15.81 | 15.42 | 15.42 | 15.89 | 15.3 | 77.47M |
July 15, 2025 | 15.92 | 15.66 | 15.66 | 16.28 | 15.45 | 122.06M |
July 14, 2025 | 16.27 | 15.81 | 15.81 | 16.4 | 15.3 | 221.76M |
July 11, 2025 | 16.29 | 16.12 | 16.12 | 16.92 | 15.86 | 183.55M |
July 10, 2025 | 15.94 | 16.23 | 16.23 | 16.9 | 15.84 | 322.56M |
July 09, 2025 | 15.93 | 15.83 | 15.83 | 16.44 | 15.3 | 216.55M |