9.41
-0.26(-2.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2025 | 9.75 | 9.41 | 9.41 | 9.83 | 9.4 | 8.94M |
| April 21, 2025 | 9.44 | 9.67 | 9.67 | 9.8 | 9.25 | 7.98M |
| April 17, 2025 | 9.79 | 9.65 | 9.65 | 9.8 | 9.49 | 5.38M |
| April 16, 2025 | 9.64 | 9.65 | 9.65 | 10.63 | 9.49 | 17.7M |
| April 15, 2025 | 9.25 | 9.39 | 9.39 | 9.5 | 9.15 | 5.44M |
| April 11, 2025 | 9.38 | 9.14 | 9.14 | 9.48 | 9.1 | 3.58M |
| April 09, 2025 | 9.05 | 8.99 | 8.99 | 9.17 | 8.92 | 3.15M |
| April 08, 2025 | 9.19 | 9.1 | 9.1 | 9.45 | 9.02 | 5.82M |
| April 07, 2025 | 8.2 | 8.75 | 8.75 | 8.9 | 8.2 | 9.13M |
| April 04, 2025 | 9.57 | 9.27 | 9.27 | 9.57 | 9.16 | 5.13M |
| April 03, 2025 | 9.24 | 9.57 | 9.57 | 9.65 | 9.11 | 6.62M |
| April 02, 2025 | 9.69 | 9.37 | 9.37 | 9.71 | 9.1 | 7.98M |
| April 01, 2025 | 8.49 | 9.56 | 9.56 | 9.74 | 8.49 | 20.05M |
| March 28, 2025 | 8.94 | 8.16 | 8.16 | 9.45 | 7.97 | 27.84M |
| March 27, 2025 | 9.54 | 9.02 | 9.02 | 9.87 | 8.95 | 17.49M |
| March 26, 2025 | 10.55 | 9.47 | 9.47 | 10.55 | 9.02 | 92.11M |
| March 25, 2025 | 10.5 | 10.56 | 10.56 | 11.3 | 9.3 | 92.11M |
| March 24, 2025 | 8.15 | 9.67 | 9.67 | 9.67 | 8.14 | 28.19M |
| March 21, 2025 | 8.14 | 8.06 | 8.06 | 8.15 | 8.03 | 21.13M |
| March 20, 2025 | 8.25 | 8.04 | 8.04 | 8.28 | 8.01 | 8.38M |
| March 19, 2025 | 8.16 | 8.16 | 8.16 | 8.24 | 8.11 | 10.54M |
| March 18, 2025 | 8 | 8.06 | 8.06 | 8.22 | 7.87 | 10.54M |
| March 17, 2025 | 8.15 | 7.82 | 7.82 | 8.24 | 7.8 | 7.82M |
| March 13, 2025 | 8.35 | 8.1 | 8.1 | 8.36 | 8.06 | 5.7M |
| March 12, 2025 | 8.35 | 8.36 | 8.36 | 8.49 | 8.3 | 4.11M |
| March 11, 2025 | 8.37 | 8.37 | 8.37 | 8.45 | 8.1 | 6.29M |
| March 10, 2025 | 8.85 | 8.39 | 8.39 | 8.9 | 8.31 | 6.65M |
| March 07, 2025 | 8.91 | 8.85 | 8.85 | 8.93 | 8.78 | 7.06M |
| March 06, 2025 | 8.84 | 8.82 | 8.82 | 8.9 | 8.77 | 7.51M |
| March 05, 2025 | 8.81 | 8.78 | 8.78 | 8.86 | 8.73 | 6.11M |
| March 04, 2025 | 8.79 | 8.72 | 8.72 | 8.94 | 8.64 | 7.65M |
| March 03, 2025 | 9.04 | 8.79 | 8.79 | 9.24 | 8.36 | 10.9M |
| February 28, 2025 | 9.35 | 9.04 | 9.04 | 9.43 | 8.95 | 6.85M |
| February 27, 2025 | 9.85 | 9.35 | 9.35 | 9.9 | 9.29 | 13.97M |
| February 25, 2025 | 10.2 | 9.85 | 9.85 | 10.25 | 9.78 | 13.12M |
| February 24, 2025 | 10.66 | 10.15 | 10.15 | 10.66 | 10.1 | 5.45M |
| February 21, 2025 | 11.18 | 10.73 | 10.73 | 11.35 | 10.68 | 4.44M |
| February 20, 2025 | 10.82 | 11.2 | 11.2 | 11.35 | 10.73 | 4.81M |
| February 19, 2025 | 10.42 | 10.82 | 10.82 | 10.88 | 10.32 | 3.75M |
| February 18, 2025 | 10.7 | 10.42 | 10.42 | 10.8 | 10.28 | 3.86M |
| February 17, 2025 | 10.5 | 10.56 | 10.56 | 10.88 | 10.01 | 6.31M |
| February 14, 2025 | 10.97 | 10.31 | 10.31 | 10.98 | 10.2 | 6.12M |
| February 13, 2025 | 11 | 10.93 | 10.93 | 11.3 | 10.89 | 2.86M |
| February 12, 2025 | 11.14 | 10.96 | 10.96 | 11.14 | 10.57 | 4.48M |
| February 11, 2025 | 11.6 | 11.16 | 11.16 | 11.61 | 11.11 | 3.05M |
| February 10, 2025 | 11.84 | 11.61 | 11.61 | 11.95 | 11.5 | 2.48M |
| February 07, 2025 | 11.95 | 11.84 | 11.84 | 11.98 | 11.78 | 2.58M |
| February 06, 2025 | 12.17 | 11.93 | 11.93 | 12.31 | 11.86 | 3.03M |
| February 05, 2025 | 11.75 | 12.07 | 12.07 | 12.19 | 11.75 | 2.9M |
| February 04, 2025 | 12.1 | 11.71 | 11.71 | 12.28 | 11.55 | 3.46M |
| February 03, 2025 | 12.16 | 11.93 | 11.93 | 12.25 | 11.9 | 3.43M |
| February 01, 2025 | 12.59 | 12.36 | 12.36 | 12.69 | 12.13 | 2.63M |
| January 31, 2025 | 12.25 | 12.4 | 12.4 | 12.48 | 12.14 | 2.9M |
| January 30, 2025 | 12.27 | 12.21 | 12.21 | 12.47 | 12.04 | 3.79M |
| January 29, 2025 | 11.67 | 12.04 | 12.04 | 12.16 | 11.67 | 3.47M |
| January 28, 2025 | 11.84 | 11.67 | 11.67 | 12.05 | 11.06 | 6.54M |
| January 27, 2025 | 12.44 | 11.79 | 11.79 | 12.44 | 11.72 | 4.92M |
| January 24, 2025 | 12.8 | 12.51 | 12.51 | 12.87 | 12.39 | 4.16M |
| January 23, 2025 | 12.77 | 12.72 | 12.72 | 12.87 | 12.64 | 2.92M |
| January 22, 2025 | 13.16 | 12.78 | 12.78 | 13.17 | 12.48 | 6.75M |