10.59
+0.08(+0.76%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 10.51 | 10.59 | 10.59 | 10.7 | 10.35 | 20,287 |
October 16, 2025 | 10.23 | 10.51 | 10.51 | 11.44 | 10.23 | 78,984 |
October 15, 2025 | 10.81 | 10.68 | 10.68 | 10.97 | 10.51 | 55,058 |
October 14, 2025 | 10.73 | 10.93 | 10.93 | 11.11 | 10.44 | 55,830 |
October 13, 2025 | 10.97 | 10.52 | 10.52 | 11.31 | 10.41 | 121,318 |
October 10, 2025 | 11.78 | 10.97 | 10.97 | 11.93 | 10.83 | 222,406 |
October 09, 2025 | 10.94 | 11.79 | 11.79 | 11.79 | 10.66 | 349,655 |
October 08, 2025 | 10.21 | 10.72 | 10.72 | 11.14 | 10.21 | 171,467 |
October 07, 2025 | 12.26 | 11.09 | 11.09 | 12.26 | 11.09 | 530,248 |
October 06, 2025 | 11.58 | 11.68 | 11.68 | 11.68 | 11.41 | 64,942 |
October 03, 2025 | 10.62 | 11.13 | 11.13 | 11.13 | 10.6 | 149,144 |
October 01, 2025 | 10.6 | 10.6 | 10.6 | 10.61 | 10.12 | 149,948 |
September 30, 2025 | 9.92 | 10.11 | 10.11 | 10.27 | 9.85 | 81,298 |
September 29, 2025 | 9.55 | 9.93 | 9.93 | 10.1 | 9.55 | 124,381 |
September 26, 2025 | 10 | 9.74 | 9.74 | 10 | 9.58 | 50,733 |
September 25, 2025 | 9.42 | 9.82 | 9.82 | 9.89 | 9.03 | 475,527 |
September 24, 2025 | 9.3 | 9.42 | 9.42 | 9.66 | 9.3 | 162,828 |
September 23, 2025 | 9.7 | 9.42 | 9.42 | 9.7 | 9.16 | 99,213 |
September 22, 2025 | 9.31 | 9.4 | 9.4 | 9.87 | 9.31 | 133,749 |
September 19, 2025 | 9.9 | 9.52 | 9.52 | 9.9 | 9.41 | 57,691 |
September 18, 2025 | 9.6 | 9.54 | 9.54 | 9.9 | 9.18 | 236,501 |
September 17, 2025 | 9.23 | 9.44 | 9.44 | 9.78 | 9.23 | 72,325 |
September 16, 2025 | 9.4 | 9.58 | 9.58 | 9.86 | 9.4 | 65,126 |
September 15, 2025 | 9.54 | 9.58 | 9.58 | 10.01 | 9.45 | 86,606 |
September 12, 2025 | 9.41 | 9.79 | 9.79 | 9.89 | 9.41 | 107,747 |
September 11, 2025 | 9.8 | 9.52 | 9.52 | 10.14 | 9.42 | 236,184 |
September 10, 2025 | 9.2 | 9.8 | 9.8 | 9.89 | 9.1 | 219,577 |
September 09, 2025 | 10.29 | 9.42 | 9.42 | 10.29 | 9.36 | 257,642 |
September 08, 2025 | 10.14 | 9.86 | 9.86 | 10.14 | 9.37 | 101,290 |
September 05, 2025 | 10 | 9.79 | 9.79 | 10.15 | 9.55 | 65,327 |
September 04, 2025 | 9.78 | 9.85 | 9.85 | 9.85 | 9.39 | 154,963 |
September 03, 2025 | 9.36 | 9.39 | 9.39 | 9.39 | 8.98 | 106,197 |
September 02, 2025 | 8.5 | 8.95 | 8.95 | 8.95 | 8.36 | 161,684 |
September 01, 2025 | 8.6 | 8.53 | 8.53 | 8.87 | 8.46 | 209,298 |
August 29, 2025 | 9.1 | 8.87 | 8.87 | 9.3 | 8.84 | 220,739 |
August 28, 2025 | 9.66 | 9.31 | 9.31 | 9.81 | 9.31 | 313,272 |
August 26, 2025 | 9.82 | 9.81 | 9.81 | 10.5 | 9.66 | 113,986 |
August 25, 2025 | 9.59 | 10.1 | 10.1 | 10.11 | 9.15 | 367,831 |
August 22, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 69,225 |
August 21, 2025 | 10.24 | 9.83 | 9.83 | 10.24 | 9.83 | 130,135 |
August 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 247,573 |
August 19, 2025 | 9.46 | 9.85 | 9.85 | 9.85 | 9.46 | 282,572 |
August 18, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 25,639 |
August 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 51,004 |
August 13, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 57,692 |
August 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 15,387 |
August 11, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 27,236 |
August 08, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 18,188 |
August 07, 2025 | 10.95 | 10.93 | 10.93 | 10.95 | 10.93 | 32,978 |
August 06, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 28,653 |
August 05, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 10,476 |
August 04, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 56,263 |
August 01, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 25,239 |
July 31, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 27,173 |
July 30, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 23,174 |
July 29, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 8,340 |
July 28, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 7,587 |
July 25, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 29,076 |
July 24, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 8,544 |
July 23, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 9,485 |