10.46
+0.2(+1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4.92M |
| July 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.6M |
| July 21, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.42M |
| July 18, 2025 | 7.32 | 7.4 | 7.4 | 7.41 | 7.32 | 3.59M |
| July 17, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.41M |
| July 16, 2025 | 7.15 | 7.63 | 7.63 | 7.75 | 7.14 | 8.1M |
| July 15, 2025 | 7.5 | 7.52 | 7.52 | 7.52 | 6.9 | 12.46M |
| July 14, 2025 | 7.12 | 7.17 | 7.17 | 7.17 | 7 | 10.57M |
| July 11, 2025 | 6.6 | 6.83 | 6.83 | 6.83 | 6.54 | 1.65M |
| July 10, 2025 | 5.89 | 6.51 | 6.51 | 6.51 | 5.89 | 32.08M |
| July 09, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 800,888 |
| July 08, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 877,820 |
| July 07, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.48M |
| July 04, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.14M |
| July 03, 2025 | 7.64 | 7.64 | 7.64 | 8.45 | 7.64 | 25.7M |
| July 02, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 460,275 |
| July 01, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 733,403 |
| June 30, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 652,363 |
| June 27, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 842,351 |
| June 26, 2025 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 564,225 |
| June 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 712,300 |
| June 24, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 462,077 |
| June 23, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 335,628 |
| June 20, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 552,175 |
| June 19, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 406,285 |
| June 18, 2025 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 321,032 |
| June 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 267,032 |
| June 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 539,477 |
| June 13, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 644,054 |
| June 12, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 398,617 |