10.45
+0.95(+10.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.85 | 9.5 | 9.5 | 9.85 | 9.25 | 239,602 |
| September 04, 2025 | 9.96 | 9.61 | 9.61 | 9.96 | 9.5 | 7,122 |
| September 03, 2025 | 9.64 | 9.64 | 9.64 | 9.77 | 9.48 | 15,118 |
| September 02, 2025 | 9.23 | 9.4 | 9.4 | 9.87 | 9.23 | 177,457 |
| September 01, 2025 | 9.9 | 9.61 | 9.61 | 10.02 | 9.5 | 32,158 |
| August 29, 2025 | 9.77 | 9.82 | 9.82 | 9.98 | 9.77 | 60,474 |
| August 28, 2025 | 9.99 | 9.74 | 9.74 | 9.99 | 9.53 | 10,064 |
| August 26, 2025 | 9.72 | 9.78 | 9.78 | 10 | 9.45 | 26,845 |
| August 25, 2025 | 10.12 | 9.92 | 9.92 | 10.19 | 9.86 | 15,701 |
| August 22, 2025 | 10.07 | 10.11 | 10.11 | 10.15 | 9.78 | 11,491 |
| August 21, 2025 | 10.2 | 9.98 | 9.98 | 10.2 | 9.8 | 13,405 |
| August 20, 2025 | 10.03 | 9.84 | 9.84 | 10.1 | 9.8 | 30,452 |
| August 19, 2025 | 9.8 | 9.99 | 9.99 | 10.29 | 9.8 | 12,909 |
| August 18, 2025 | 10 | 10 | 10 | 10.12 | 9.63 | 32,783 |
| August 14, 2025 | 10.15 | 9.98 | 9.98 | 10.15 | 9.9 | 9,301 |
| August 13, 2025 | 10.14 | 10.09 | 10.09 | 10.15 | 9.91 | 6,634 |
| August 12, 2025 | 10.57 | 9.96 | 9.96 | 10.57 | 9.9 | 13,301 |
| August 11, 2025 | 9.92 | 10.03 | 10.03 | 10.29 | 9.09 | 19,037 |
| August 08, 2025 | 10.06 | 9.97 | 9.97 | 10.28 | 9.91 | 7,535 |
| August 07, 2025 | 9.99 | 10.06 | 10.06 | 10.25 | 9.9 | 17,673 |
| August 06, 2025 | 10.17 | 10 | 10 | 10.17 | 9.59 | 7,734 |
| August 05, 2025 | 10.2 | 10.08 | 10.08 | 10.2 | 10.01 | 18,173 |
| August 04, 2025 | 10.04 | 10.02 | 10.02 | 10.24 | 10 | 22,525 |
| August 01, 2025 | 10.18 | 9.92 | 9.92 | 10.25 | 9.85 | 47,116 |
| July 31, 2025 | 10.06 | 10.12 | 10.12 | 10.26 | 10.02 | 15,435 |
| July 30, 2025 | 10.08 | 10.09 | 10.09 | 10.2 | 10.06 | 13,893 |
| July 29, 2025 | 10.16 | 10.08 | 10.08 | 10.22 | 10.01 | 14,124 |
| July 28, 2025 | 9.81 | 10.15 | 10.15 | 10.34 | 9.81 | 28,484 |
| July 25, 2025 | 10.5 | 10.01 | 10.01 | 10.5 | 9.9 | 37,035 |
| July 24, 2025 | 10.25 | 10.36 | 10.36 | 10.5 | 10.25 | 13,889 |
| July 23, 2025 | 10.59 | 10.28 | 10.28 | 10.6 | 10 | 89,667 |
| July 22, 2025 | 10.36 | 10.34 | 10.34 | 10.63 | 10.05 | 53,330 |
| July 21, 2025 | 10.72 | 10.57 | 10.57 | 10.75 | 10.3 | 17,840 |
| July 18, 2025 | 10.4 | 10.53 | 10.53 | 10.64 | 10.31 | 11,044 |
| July 17, 2025 | 10.68 | 10.4 | 10.4 | 10.7 | 10.3 | 25,542 |
| July 16, 2025 | 10.34 | 10.34 | 10.34 | 10.7 | 10.01 | 46,056 |
| July 15, 2025 | 10.5 | 10.34 | 10.34 | 10.7 | 10.13 | 21,670 |
| July 14, 2025 | 10.65 | 10.4 | 10.4 | 10.71 | 10.39 | 30,622 |
| July 11, 2025 | 10.88 | 10.48 | 10.48 | 10.88 | 10.31 | 33,024 |
| July 10, 2025 | 10.7 | 10.62 | 10.62 | 10.73 | 10.4 | 17,604 |
| July 09, 2025 | 10.6 | 10.74 | 10.74 | 10.88 | 10.59 | 55,689 |
| July 08, 2025 | 10.59 | 10.53 | 10.53 | 10.7 | 10.17 | 50,365 |
| July 07, 2025 | 10.32 | 10.42 | 10.42 | 10.53 | 10.22 | 26,669 |
| July 04, 2025 | 10.44 | 10.21 | 10.21 | 10.44 | 10.11 | 7,795 |
| July 03, 2025 | 10.02 | 10.19 | 10.19 | 10.39 | 9.96 | 20,176 |
| July 02, 2025 | 10.44 | 10.25 | 10.25 | 10.44 | 10.15 | 13,760 |
| July 01, 2025 | 10.45 | 10.27 | 10.27 | 10.45 | 9.85 | 11,077 |
| June 30, 2025 | 10.49 | 10.23 | 10.23 | 10.49 | 9.78 | 15,554 |
| June 27, 2025 | 10.29 | 10.11 | 10.11 | 10.31 | 10.07 | 14,420 |
| June 26, 2025 | 10.7 | 10.04 | 10.04 | 10.7 | 9.81 | 54,535 |
| June 25, 2025 | 10.34 | 10.24 | 10.24 | 10.78 | 9.75 | 75,255 |
| June 24, 2025 | 10.6 | 10.27 | 10.27 | 10.6 | 10.19 | 22,771 |
| June 23, 2025 | 10 | 10.16 | 10.16 | 10.5 | 9.76 | 24,743 |
| June 20, 2025 | 10.39 | 10 | 10 | 10.39 | 9.76 | 26,532 |
| June 19, 2025 | 10.01 | 10.21 | 10.21 | 10.29 | 10.01 | 17,059 |
| June 18, 2025 | 10.08 | 10.08 | 10.08 | 10.53 | 10.03 | 56,112 |
| June 17, 2025 | 10.74 | 10.34 | 10.34 | 10.74 | 10.01 | 31,033 |
| June 16, 2025 | 10.01 | 10.5 | 10.5 | 10.76 | 10.01 | 27,933 |
| June 13, 2025 | 10.35 | 10.33 | 10.33 | 10.5 | 9.98 | 42,874 |
| June 12, 2025 | 10.9 | 10.37 | 10.37 | 10.9 | 10.22 | 19,987 |