9.76
-0.05(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 10.19 | 9.78 | 9.78 | 10.19 | 9.7 | 74,380 |
| December 09, 2025 | 9.82 | 9.81 | 9.81 | 9.98 | 9.51 | 79,890 |
| December 08, 2025 | 9.96 | 9.86 | 9.86 | 10.45 | 9.6 | 74,112 |
| December 05, 2025 | 10.13 | 9.97 | 9.97 | 10.13 | 9.92 | 99,165 |
| December 04, 2025 | 9.9 | 9.89 | 9.89 | 10.23 | 9.48 | 219,920 |
| December 03, 2025 | 10.05 | 9.8 | 9.8 | 10.05 | 9.75 | 78,752 |
| December 02, 2025 | 10 | 10.04 | 10.04 | 10.49 | 9.9 | 75,607 |
| December 01, 2025 | 10.02 | 10 | 10 | 10.34 | 9.95 | 135,342 |
| November 28, 2025 | 9.55 | 9.85 | 9.85 | 9.95 | 9.55 | 192,408 |
| November 27, 2025 | 9.15 | 9.59 | 9.59 | 9.95 | 9.15 | 369,436 |
| November 26, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 114,626 |
| November 25, 2025 | 10.69 | 10.15 | 10.15 | 10.95 | 10.15 | 125,806 |
| November 24, 2025 | 11 | 10.69 | 10.69 | 11.53 | 10.57 | 238,716 |
| November 21, 2025 | 10.97 | 10.99 | 10.99 | 11.34 | 10.75 | 1.1M |
| November 19, 2025 | 9.24 | 10.83 | 10.83 | 11.08 | 9.15 | 4.51M |
| November 18, 2025 | 9.48 | 9.24 | 9.24 | 9.48 | 8.99 | 70,464 |
| November 17, 2025 | 9.09 | 9.31 | 9.31 | 9.48 | 8.61 | 119,070 |
| November 14, 2025 | 8.86 | 8.88 | 8.88 | 8.98 | 8.75 | 57,524 |
| November 13, 2025 | 8.8 | 8.86 | 8.86 | 9.06 | 8.37 | 188,591 |
| November 12, 2025 | 8.9 | 8.87 | 8.87 | 9.1 | 8.52 | 143,628 |
| November 11, 2025 | 9.01 | 8.94 | 8.94 | 9.35 | 8.93 | 88,702 |
| November 10, 2025 | 9.22 | 9.13 | 9.13 | 9.63 | 9.01 | 115,874 |
| November 07, 2025 | 8.56 | 9.22 | 9.22 | 9.3 | 8.36 | 168,691 |
| November 06, 2025 | 9.17 | 8.96 | 8.96 | 9.17 | 8.9 | 82,298 |
| November 04, 2025 | 9.22 | 8.97 | 8.97 | 9.22 | 8.95 | 196,310 |
| November 03, 2025 | 9.7 | 9.13 | 9.13 | 9.88 | 9.07 | 457,397 |
| October 31, 2025 | 8.94 | 9.3 | 9.3 | 9.75 | 8.77 | 647,508 |
| October 30, 2025 | 8.34 | 8.94 | 8.94 | 9.8 | 7.9 | 1.69M |
| October 29, 2025 | 8.35 | 8.33 | 8.33 | 8.5 | 8.22 | 172,856 |
| October 28, 2025 | 8.28 | 8.35 | 8.35 | 8.6 | 8.15 | 113,315 |
| October 27, 2025 | 8.26 | 8.28 | 8.28 | 8.5 | 8.2 | 199,481 |
| October 24, 2025 | 8.4 | 8.26 | 8.26 | 8.5 | 8.16 | 184,930 |
| October 23, 2025 | 8.2 | 8.24 | 8.24 | 8.8 | 8.1 | 400,336 |
| October 21, 2025 | 8.4 | 8.36 | 8.36 | 8.83 | 8.06 | 243,194 |
| October 20, 2025 | 7.38 | 8.16 | 8.16 | 8.54 | 7.02 | 2.87M |
| October 17, 2025 | 7.99 | 7.12 | 7.12 | 7.99 | 6.8 | 976,432 |
| October 16, 2025 | 6.4 | 7.91 | 7.91 | 7.92 | 6.4 | 1.78M |
| October 15, 2025 | 7.17 | 6.6 | 6.6 | 7.17 | 6.5 | 107,331 |
| October 14, 2025 | 7.42 | 7.01 | 7.01 | 7.42 | 6.8 | 53,362 |
| October 13, 2025 | 7.46 | 7.42 | 7.42 | 7.7 | 7.3 | 93,133 |
| October 10, 2025 | 7.6 | 7.49 | 7.49 | 7.85 | 7.48 | 205,342 |
| October 09, 2025 | 7.37 | 7.58 | 7.58 | 7.7 | 7.37 | 102,083 |
| October 08, 2025 | 7.63 | 7.37 | 7.37 | 7.7 | 7.25 | 166,701 |
| October 07, 2025 | 7.77 | 7.58 | 7.58 | 7.77 | 7.22 | 519,859 |
| October 06, 2025 | 6.39 | 7.07 | 7.07 | 7.09 | 6.35 | 511,747 |
| October 03, 2025 | 6.25 | 6.45 | 6.45 | 6.49 | 6.23 | 91,672 |
| October 01, 2025 | 6.14 | 6.27 | 6.27 | 6.4 | 6.14 | 22,600 |
| September 30, 2025 | 6.05 | 6.21 | 6.21 | 6.44 | 6.05 | 26,171 |
| September 29, 2025 | 6.19 | 6.24 | 6.24 | 6.26 | 6.06 | 30,158 |
| September 26, 2025 | 6 | 6.06 | 6.06 | 6.23 | 6 | 38,899 |
| September 25, 2025 | 6.19 | 6.1 | 6.1 | 6.28 | 6.1 | 51,705 |
| September 24, 2025 | 6.18 | 6.14 | 6.14 | 6.37 | 6.01 | 59,091 |
| September 23, 2025 | 6.16 | 6.18 | 6.18 | 6.59 | 6.16 | 123,262 |
| September 22, 2025 | 6.37 | 6.27 | 6.27 | 6.38 | 6.2 | 60,682 |
| September 19, 2025 | 6.18 | 6.38 | 6.38 | 6.55 | 6.17 | 77,677 |
| September 18, 2025 | 6.4 | 6.31 | 6.31 | 6.49 | 6.28 | 112,891 |
| September 17, 2025 | 6.52 | 6.38 | 6.38 | 6.67 | 6.35 | 114,366 |
| September 16, 2025 | 6.62 | 6.49 | 6.49 | 6.73 | 6.46 | 66,665 |
| September 15, 2025 | 6.68 | 6.6 | 6.6 | 6.7 | 6.54 | 70,650 |
| September 12, 2025 | 6.59 | 6.54 | 6.54 | 6.71 | 6.51 | 16,739 |