9.21
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 11.47 | 10.8 | 10.8 | 11.47 | 10.61 | 5.3M |
| August 07, 2025 | 10.99 | 11.03 | 11.03 | 11.19 | 10.85 | 9.07M |
| August 06, 2025 | 10.95 | 10.91 | 10.91 | 11.49 | 10.8 | 39.53M |
| August 05, 2025 | 10.62 | 10.72 | 10.72 | 10.98 | 10.37 | 9.57M |
| August 04, 2025 | 10.36 | 10.42 | 10.42 | 11.05 | 10.26 | 10.77M |
| August 01, 2025 | 10.62 | 10.28 | 10.28 | 10.84 | 10 | 3.32M |
| July 31, 2025 | 10.96 | 10.74 | 10.74 | 10.96 | 10.58 | 1.82M |
| July 30, 2025 | 11 | 10.84 | 10.84 | 11.55 | 10.76 | 11.9M |
| July 29, 2025 | 10.63 | 10.89 | 10.89 | 11.19 | 10.46 | 12.33M |
| July 28, 2025 | 10.8 | 10.66 | 10.66 | 11.05 | 10.55 | 3.41M |
| July 25, 2025 | 10.52 | 10.62 | 10.62 | 10.85 | 10.1 | 3.23M |
| July 24, 2025 | 10.49 | 10.52 | 10.52 | 10.8 | 10.18 | 5.27M |
| July 23, 2025 | 10.85 | 10.44 | 10.44 | 10.86 | 10.21 | 1.44M |
| July 22, 2025 | 10.95 | 10.74 | 10.74 | 11.18 | 10.67 | 1.1M |
| July 21, 2025 | 10.61 | 10.88 | 10.88 | 11.24 | 10.46 | 11.76M |
| July 18, 2025 | 10.73 | 10.61 | 10.61 | 10.79 | 10.36 | 1.56M |
| July 17, 2025 | 10.98 | 10.73 | 10.73 | 11.01 | 10.61 | 1.32M |
| July 16, 2025 | 10.87 | 10.93 | 10.93 | 11.04 | 10.7 | 3.23M |
| July 15, 2025 | 11 | 10.91 | 10.91 | 11.06 | 10.81 | 4.17M |
| July 14, 2025 | 10.77 | 10.87 | 10.87 | 10.99 | 10.5 | 4.64M |
| July 11, 2025 | 10.52 | 10.76 | 10.76 | 10.84 | 10.32 | 10.59M |
| July 10, 2025 | 10.29 | 10.44 | 10.44 | 10.6 | 10.11 | 14.08M |
| July 09, 2025 | 9.65 | 10.16 | 10.16 | 10.3 | 9.57 | 4.62M |
| July 08, 2025 | 9.85 | 9.63 | 9.63 | 9.95 | 9.5 | 2.17M |
| July 07, 2025 | 10.19 | 9.81 | 9.81 | 10.2 | 9.78 | 4.3M |
| July 04, 2025 | 10.1 | 10 | 10 | 10.33 | 9.9 | 3.95M |
| July 03, 2025 | 10.48 | 10.06 | 10.06 | 10.66 | 10 | 5.02M |
| July 02, 2025 | 9.99 | 10.37 | 10.37 | 10.59 | 9.9 | 11.76M |
| July 01, 2025 | 10.22 | 9.86 | 9.86 | 10.39 | 9.81 | 4M |
| June 30, 2025 | 10.16 | 10.13 | 10.13 | 10.35 | 9.76 | 10.79M |
| June 27, 2025 | 9.04 | 9.94 | 9.94 | 10.03 | 9 | 14.28M |
| June 26, 2025 | 8.58 | 9.01 | 9.01 | 9.14 | 8.55 | 9.32M |
| June 25, 2025 | 8.12 | 8.53 | 8.53 | 8.82 | 8.11 | 7.24M |
| June 24, 2025 | 8.02 | 8.11 | 8.11 | 8.18 | 8.02 | 1.01M |
| June 23, 2025 | 8.1 | 8 | 8 | 8.1 | 7.9 | 847,660 |
| June 20, 2025 | 7.99 | 8.11 | 8.11 | 8.2 | 7.86 | 1.26M |
| June 19, 2025 | 8.2 | 7.96 | 7.96 | 8.29 | 7.92 | 1.64M |
| June 18, 2025 | 8.1 | 8.12 | 8.12 | 8.17 | 8.02 | 987,355 |
| June 17, 2025 | 8.25 | 8.12 | 8.12 | 8.36 | 8.09 | 1.38M |
| June 16, 2025 | 8.3 | 8.25 | 8.25 | 8.39 | 8.11 | 1.14M |
| June 13, 2025 | 8.44 | 8.31 | 8.31 | 8.44 | 8.21 | 1.29M |
| June 12, 2025 | 8.47 | 8.47 | 8.47 | 8.73 | 8.41 | 3.04M |