8.49
-0.09(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.73 | 8.58 | 8.58 | 8.74 | 8.53 | 603,705 |
| December 03, 2025 | 8.75 | 8.69 | 8.69 | 8.78 | 8.65 | 511,809 |
| December 02, 2025 | 8.91 | 8.76 | 8.76 | 8.91 | 8.72 | 540,730 |
| December 01, 2025 | 8.81 | 8.91 | 8.91 | 9.05 | 8.72 | 621,149 |
| November 28, 2025 | 8.8 | 8.81 | 8.81 | 8.88 | 8.76 | 371,255 |
| November 27, 2025 | 8.72 | 8.81 | 8.81 | 8.89 | 8.72 | 725,909 |
| November 26, 2025 | 8.71 | 8.72 | 8.72 | 8.99 | 8.67 | 585,958 |
| November 25, 2025 | 8.8 | 8.71 | 8.71 | 8.95 | 8.65 | 932,591 |
| November 24, 2025 | 8.75 | 8.83 | 8.83 | 9.27 | 8.65 | 1.92M |
| November 21, 2025 | 9 | 8.79 | 8.79 | 9 | 8.7 | 1.12M |
| November 19, 2025 | 8.73 | 9 | 9 | 9.1 | 8.63 | 1.26M |
| November 18, 2025 | 8.85 | 8.74 | 8.74 | 8.88 | 8.68 | 1.47M |
| November 17, 2025 | 8.99 | 8.85 | 8.85 | 9.05 | 8.79 | 1.67M |
| November 14, 2025 | 9.1 | 9.03 | 9.03 | 9.1 | 8.95 | 875,151 |
| November 13, 2025 | 8.97 | 9.04 | 9.04 | 9.22 | 8.97 | 1.89M |
| November 12, 2025 | 8.91 | 8.95 | 8.95 | 9.1 | 8.86 | 3.41M |
| November 11, 2025 | 9.06 | 8.91 | 8.91 | 9.08 | 8.84 | 1.62M |
| November 10, 2025 | 8.99 | 9.06 | 9.06 | 9.16 | 8.92 | 1.54M |
| 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 |