9.02
-0.25(-2.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.23 | 9.02 | 9.02 | 9.28 | 8.97 | 2.16M |
| November 06, 2025 | 9.5 | 9.27 | 9.27 | 9.5 | 9.15 | 1.51M |
| November 04, 2025 | 9.51 | 9.3 | 9.3 | 9.65 | 9.25 | 2.1M |
| November 03, 2025 | 9.76 | 9.52 | 9.52 | 9.81 | 9.5 | 2.25M |
| October 31, 2025 | 9.84 | 9.76 | 9.76 | 9.87 | 9.66 | 999,503 |
| October 30, 2025 | 9.92 | 9.84 | 9.84 | 10 | 9.81 | 941,669 |
| October 29, 2025 | 10.05 | 9.9 | 9.9 | 10.05 | 9.88 | 1.26M |
| October 28, 2025 | 9.92 | 9.88 | 9.88 | 10.05 | 9.8 | 1.14M |
| October 27, 2025 | 10.1 | 9.88 | 9.88 | 10.13 | 9.85 | 1.48M |
| October 24, 2025 | 10.02 | 9.93 | 9.93 | 10.2 | 9.91 | 1.23M |
| October 23, 2025 | 10.18 | 10 | 10 | 10.2 | 9.91 | 1.67M |
| October 21, 2025 | 10 | 10.13 | 10.13 | 10.59 | 10 | 611,093 |
| October 20, 2025 | 10.15 | 9.99 | 9.99 | 10.16 | 9.92 | 1.11M |
| October 17, 2025 | 10.23 | 10.1 | 10.1 | 10.28 | 10.05 | 960,831 |
| October 16, 2025 | 10.18 | 10.23 | 10.23 | 10.45 | 10.16 | 2.54M |
| October 15, 2025 | 10.03 | 10.15 | 10.15 | 10.21 | 10.01 | 1.56M |
| October 14, 2025 | 10.21 | 10.03 | 10.03 | 10.3 | 9.95 | 1.84M |
| October 13, 2025 | 10.63 | 10.21 | 10.21 | 10.63 | 10.1 | 2.09M |
| October 10, 2025 | 10.89 | 10.66 | 10.66 | 10.89 | 10.57 | 2.41M |
| October 09, 2025 | 10.54 | 10.8 | 10.8 | 10.8 | 10.5 | 4.63M |
| October 08, 2025 | 10.38 | 10.49 | 10.49 | 10.67 | 10.31 | 2.6M |
| October 07, 2025 | 10.24 | 10.39 | 10.39 | 10.79 | 10.15 | 5.14M |
| October 06, 2025 | 10.41 | 10.24 | 10.24 | 10.58 | 10.12 | 1.76M |
| October 03, 2025 | 10.2 | 10.4 | 10.4 | 10.54 | 10.15 | 2.53M |
| October 01, 2025 | 9.59 | 10.27 | 10.27 | 10.48 | 9.58 | 4.72M |
| September 30, 2025 | 9.56 | 9.56 | 9.56 | 9.72 | 9.53 | 1.06M |
| September 29, 2025 | 9.87 | 9.7 | 9.7 | 9.95 | 9.51 | 1.04M |
| September 26, 2025 | 9.85 | 9.84 | 9.84 | 9.93 | 9.76 | 1.07M |
| September 25, 2025 | 10.2 | 9.94 | 9.94 | 10.27 | 9.84 | 2.11M |
| September 24, 2025 | 10.22 | 10.2 | 10.2 | 10.45 | 10.08 | 1.08M |
| September 23, 2025 | 10.32 | 10.25 | 10.25 | 10.59 | 10.11 | 1.84M |
| September 22, 2025 | 10.57 | 10.33 | 10.33 | 10.59 | 10.3 | 1.17M |
| September 19, 2025 | 10.21 | 10.53 | 10.53 | 10.64 | 10.01 | 2.58M |
| September 18, 2025 | 10.43 | 10.23 | 10.23 | 10.57 | 10.19 | 2.46M |
| September 17, 2025 | 10.67 | 10.39 | 10.39 | 10.67 | 10.33 | 1.78M |
| September 16, 2025 | 10.86 | 10.59 | 10.59 | 10.9 | 10.5 | 2.06M |
| September 15, 2025 | 11 | 10.75 | 10.75 | 11.15 | 10.7 | 5.57M |
| September 12, 2025 | 10.06 | 10.54 | 10.54 | 11.05 | 9.96 | 17.73M |
| September 11, 2025 | 9.53 | 9.82 | 9.82 | 9.95 | 9.33 | 2.88M |
| September 10, 2025 | 9.64 | 9.52 | 9.52 | 9.79 | 9.47 | 2.61M |
| September 09, 2025 | 9.27 | 9.64 | 9.64 | 10.03 | 9.03 | 3.68M |
| September 08, 2025 | 9.44 | 9.21 | 9.21 | 9.53 | 9.14 | 1.32M |
| September 05, 2025 | 9.41 | 9.21 | 9.21 | 9.49 | 9.17 | 1.06M |
| September 04, 2025 | 9.3 | 9.38 | 9.38 | 9.6 | 9.2 | 2M |
| September 03, 2025 | 9.06 | 9.08 | 9.08 | 9.14 | 9.01 | 1M |
| September 02, 2025 | 9.05 | 9.06 | 9.06 | 9.14 | 8.92 | 1.27M |
| September 01, 2025 | 8.89 | 8.97 | 8.97 | 9.2 | 8.76 | 2.65M |
| August 29, 2025 | 8.84 | 8.73 | 8.73 | 8.95 | 8.65 | 1.46M |
| August 28, 2025 | 9.02 | 8.8 | 8.8 | 9.02 | 8.62 | 2.4M |
| August 26, 2025 | 9.17 | 9.05 | 9.05 | 9.22 | 8.91 | 1.73M |
| August 25, 2025 | 9.6 | 9.25 | 9.25 | 9.7 | 9.11 | 3.24M |
| August 22, 2025 | 9.8 | 9.7 | 9.7 | 9.92 | 9.66 | 1.94M |
| August 21, 2025 | 10.14 | 9.81 | 9.81 | 10.4 | 9.71 | 5.81M |
| August 20, 2025 | 10.22 | 10.12 | 10.12 | 10.27 | 10.1 | 2.1M |
| August 19, 2025 | 10.19 | 10.17 | 10.17 | 10.3 | 10.13 | 1.47M |
| August 18, 2025 | 10.26 | 10.18 | 10.18 | 10.42 | 10.11 | 1.74M |
| August 14, 2025 | 10.45 | 10.26 | 10.26 | 10.58 | 10.21 | 1.43M |
| August 13, 2025 | 10.57 | 10.44 | 10.44 | 10.6 | 10.41 | 1.85M |
| August 12, 2025 | 10.4 | 10.63 | 10.63 | 10.75 | 10.21 | 3.43M |
| August 11, 2025 | 10.75 | 10.35 | 10.35 | 10.87 | 10.25 | 4.5M |