9.33
+0.43(+4.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 9.13 | 9.33 | 9.33 | 9.34 | 8.98 | 1.77M |
| October 17, 2025 | 8.98 | 8.9 | 8.9 | 9.45 | 8.66 | 1.31M |
| October 16, 2025 | 9.05 | 9 | 9 | 9.5 | 8.81 | 2.06M |
| October 15, 2025 | 9.55 | 9.28 | 9.28 | 9.62 | 9.28 | 1.31M |
| October 14, 2025 | 10.12 | 9.77 | 9.77 | 10.8 | 9.77 | 2.3M |
| October 13, 2025 | 10.29 | 10.29 | 10.29 | 10.3 | 9.85 | 1.28M |
| October 10, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 158,758 |
| October 09, 2025 | 9.39 | 9.62 | 9.62 | 9.62 | 9.39 | 787,578 |
| October 08, 2025 | 9.21 | 9.44 | 9.44 | 9.44 | 9.21 | 862,426 |
| October 07, 2025 | 9.58 | 9.26 | 9.26 | 9.58 | 9.25 | 1.63M |
| October 06, 2025 | 9.07 | 9.44 | 9.44 | 9.44 | 9.07 | 1.26M |
| October 03, 2025 | 9.26 | 9.26 | 9.26 | 9.31 | 9.26 | 737,270 |
| October 01, 2025 | 9.08 | 9.45 | 9.45 | 9.45 | 9.08 | 1.02M |
| September 30, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 131,179 |
| September 29, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 78,218 |
| September 26, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 111,992 |
| September 25, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 420,438 |
| September 24, 2025 | 10.48 | 10.07 | 10.07 | 10.48 | 10.07 | 815,258 |
| September 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 314,800 |
| September 22, 2025 | 9.77 | 10.08 | 10.08 | 10.08 | 9.77 | 947,654 |
| September 19, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 220,262 |
| September 18, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 229,889 |
| September 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 328,657 |
| September 16, 2025 | 10.66 | 10.63 | 10.63 | 10.76 | 10.63 | 2.84M |
| September 15, 2025 | 11.3 | 10.85 | 10.85 | 11.3 | 10.85 | 2.02M |
| September 12, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 364,441 |
| September 11, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 224,079 |
| September 10, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 367,056 |
| September 09, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 473,000 |
| September 08, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.98M |
| September 05, 2025 | 10.1 | 10.06 | 10.06 | 10.1 | 10.06 | 1.68M |
| September 04, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 749,468 |
| September 03, 2025 | 9.6 | 9.72 | 9.72 | 9.72 | 9.55 | 825,608 |
| September 02, 2025 | 9.1 | 9.26 | 9.26 | 9.26 | 8.85 | 2.49M |
| September 01, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.1 | 8.27M |
| August 29, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 117,637 |
| August 28, 2025 | 8 | 8 | 8 | 8 | 8 | 141,441 |
| August 26, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 899,437 |
| August 25, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 6.99 | 3.88M |
| August 22, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.23M |
| August 21, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 358,224 |
| August 20, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 28,298 |
| August 19, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.59M |
| August 18, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.7M |
| August 14, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 3.19M |
| August 13, 2025 | 6.04 | 6.17 | 6.17 | 6.17 | 6.04 | 2.78M |
| August 12, 2025 | 6.32 | 6.17 | 6.17 | 6.32 | 6.16 | 1.93M |
| August 11, 2025 | 6.22 | 6.29 | 6.29 | 6.35 | 6.22 | 3.18M |
| August 08, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 324,732 |
| August 07, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 222,179 |
| August 06, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 939,646 |
| August 05, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 442,224 |
| August 04, 2025 | 6.77 | 6.9 | 6.9 | 6.9 | 6.77 | 4.64M |
| August 01, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 166,126 |
| July 31, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 262,007 |
| July 30, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 446,065 |
| July 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 377,008 |
| July 28, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 230,362 |
| July 25, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 262,389 |
| July 24, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1M |