8.80
-0.17(-1.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.96 | 8.8 | 8.8 | 9.24 | 8.56 | 54,999 |
| December 03, 2025 | 9.14 | 8.97 | 8.97 | 9.14 | 8.8 | 10,987 |
| December 02, 2025 | 9.2 | 8.99 | 8.99 | 9.2 | 8.9 | 9,152 |
| December 01, 2025 | 9.27 | 8.93 | 8.93 | 9.45 | 8.8 | 29,769 |
| November 28, 2025 | 9.21 | 9.16 | 9.16 | 9.39 | 9.04 | 22,572 |
| November 27, 2025 | 9.39 | 9.03 | 9.03 | 9.41 | 8.6 | 25,046 |
| November 26, 2025 | 9.38 | 9.21 | 9.21 | 9.38 | 9.04 | 22,635 |
| November 25, 2025 | 8.96 | 9.13 | 9.13 | 9.28 | 8.96 | 6,016 |
| November 24, 2025 | 9.43 | 9 | 9 | 9.43 | 8.97 | 14,240 |
| November 21, 2025 | 9.31 | 9.24 | 9.24 | 9.39 | 9.16 | 10,037 |
| November 19, 2025 | 9.21 | 9.28 | 9.28 | 9.42 | 9.21 | 19,064 |
| November 18, 2025 | 9.22 | 9.2 | 9.2 | 9.7 | 9.19 | 84,898 |
| November 17, 2025 | 9.34 | 9.22 | 9.22 | 9.34 | 9.16 | 23,035 |
| November 14, 2025 | 9.16 | 9.34 | 9.34 | 9.37 | 9.16 | 7,008 |
| November 13, 2025 | 9.5 | 9.37 | 9.37 | 9.5 | 9.23 | 13,763 |
| November 12, 2025 | 9.45 | 9.27 | 9.27 | 9.45 | 9.2 | 11,053 |
| November 11, 2025 | 9.14 | 9.25 | 9.25 | 9.39 | 9.14 | 23,233 |
| November 10, 2025 | 9.62 | 9.21 | 9.21 | 9.68 | 9.11 | 97,407 |
| November 07, 2025 | 9.25 | 9.31 | 9.31 | 9.39 | 9.15 | 14,689 |
| November 06, 2025 | 9.54 | 9.29 | 9.29 | 9.54 | 9.07 | 24,400 |
| November 04, 2025 | 9.28 | 9.43 | 9.43 | 9.64 | 9.19 | 24,643 |
| November 03, 2025 | 9.27 | 9.28 | 9.28 | 9.39 | 9.22 | 23,716 |
| October 31, 2025 | 9.4 | 9.27 | 9.27 | 9.67 | 9.25 | 28,581 |
| October 30, 2025 | 9.37 | 9.39 | 9.39 | 9.8 | 9.37 | 18,654 |
| October 29, 2025 | 9.95 | 9.36 | 9.36 | 9.95 | 9.26 | 82,695 |
| October 28, 2025 | 9.11 | 9.6 | 9.6 | 9.9 | 9.11 | 26,239 |
| October 27, 2025 | 9.94 | 9.3 | 9.3 | 9.94 | 9.21 | 32,171 |
| October 24, 2025 | 9.55 | 9.31 | 9.31 | 9.55 | 9.27 | 6,891 |
| October 23, 2025 | 9.45 | 9.67 | 9.67 | 9.98 | 9.4 | 34,876 |
| October 21, 2025 | 8.8 | 9.45 | 9.45 | 9.98 | 8.8 | 7,236 |
| October 20, 2025 | 8.6 | 9.35 | 9.35 | 9.48 | 8.6 | 20,605 |
| October 17, 2025 | 9.16 | 9.12 | 9.12 | 9.29 | 9.05 | 9,389 |
| October 16, 2025 | 9.29 | 9.16 | 9.16 | 9.29 | 9.07 | 9,605 |
| October 15, 2025 | 9.07 | 9.14 | 9.14 | 9.25 | 8.9 | 187,113 |
| October 14, 2025 | 9.3 | 9.07 | 9.07 | 9.3 | 8.99 | 7,358 |
| October 13, 2025 | 9.22 | 9.15 | 9.15 | 9.22 | 8.36 | 36,336 |
| October 10, 2025 | 9.26 | 9.22 | 9.22 | 9.26 | 9.16 | 38,982 |
| October 09, 2025 | 9.24 | 9.21 | 9.21 | 9.43 | 9.13 | 27,313 |
| October 08, 2025 | 9.23 | 9.08 | 9.08 | 9.31 | 9.05 | 41,599 |
| October 07, 2025 | 9.2 | 9.22 | 9.22 | 9.3 | 9.12 | 27,369 |
| October 06, 2025 | 9.36 | 9.18 | 9.18 | 9.4 | 9.01 | 53,479 |
| October 03, 2025 | 9.5 | 9.33 | 9.33 | 9.5 | 9.06 | 9,785 |
| October 01, 2025 | 9.25 | 9.31 | 9.31 | 9.42 | 9.08 | 16,332 |
| September 30, 2025 | 9.35 | 9.15 | 9.15 | 9.35 | 9.07 | 5,570 |
| September 29, 2025 | 9.11 | 9.16 | 9.16 | 9.34 | 9.03 | 46,649 |
| September 26, 2025 | 9.38 | 9.11 | 9.11 | 9.38 | 8.91 | 19,445 |
| September 25, 2025 | 9.26 | 9.23 | 9.23 | 9.49 | 9.11 | 26,898 |
| September 24, 2025 | 9.38 | 9.31 | 9.31 | 9.38 | 9.03 | 12,968 |
| September 23, 2025 | 9.22 | 9.31 | 9.31 | 9.42 | 9.09 | 77,886 |
| September 22, 2025 | 9.45 | 9.03 | 9.03 | 9.45 | 8.5 | 124,530 |
| September 19, 2025 | 9.45 | 9.31 | 9.31 | 9.49 | 9.11 | 86,299 |
| September 18, 2025 | 9.08 | 9.38 | 9.38 | 9.8 | 9.05 | 111,097 |
| September 17, 2025 | 9.34 | 9.06 | 9.06 | 9.34 | 9 | 90,462 |
| September 16, 2025 | 9.4 | 9.23 | 9.23 | 9.48 | 9.18 | 75,385 |
| September 15, 2025 | 9.44 | 9.32 | 9.32 | 9.44 | 9.12 | 38,689 |
| September 12, 2025 | 9.4 | 9.3 | 9.3 | 9.73 | 8.99 | 230,798 |
| September 11, 2025 | 9.26 | 9.18 | 9.18 | 9.45 | 8.9 | 42,867 |
| September 10, 2025 | 9.19 | 9.26 | 9.26 | 9.48 | 9.08 | 26,306 |
| September 09, 2025 | 9.45 | 9.15 | 9.15 | 9.45 | 9.11 | 9,957 |
| September 08, 2025 | 9.99 | 9.06 | 9.06 | 9.99 | 9 | 102,560 |