9.30
+0.12(+1.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 9.55 | 9.42 | 9.42 | 9.68 | 9.4 | 36,882 |
| September 04, 2025 | 9.89 | 9.54 | 9.54 | 9.89 | 9.5 | 11,406 |
| September 03, 2025 | 9.6 | 9.72 | 9.72 | 9.97 | 9.42 | 29,003 |
| September 02, 2025 | 9.8 | 9.58 | 9.58 | 9.8 | 9.51 | 12,447 |
| September 01, 2025 | 9.85 | 9.61 | 9.61 | 9.85 | 9.5 | 23,116 |
| August 29, 2025 | 9.69 | 9.63 | 9.63 | 10.2 | 9.33 | 20,747 |
| August 28, 2025 | 9.6 | 9.47 | 9.47 | 9.83 | 9.35 | 20,219 |
| August 26, 2025 | 9.89 | 9.56 | 9.56 | 9.89 | 9.5 | 16,723 |
| August 25, 2025 | 10.05 | 9.73 | 9.73 | 10.05 | 9.66 | 14,794 |
| August 22, 2025 | 9.68 | 9.88 | 9.88 | 10.12 | 9.68 | 79,283 |
| August 21, 2025 | 10.13 | 9.68 | 9.68 | 10.18 | 9.61 | 30,461 |
| August 20, 2025 | 10.32 | 9.97 | 9.97 | 10.32 | 9.85 | 28,549 |
| August 19, 2025 | 9.64 | 9.92 | 9.92 | 10.78 | 9.51 | 84,719 |
| August 18, 2025 | 9.41 | 9.38 | 9.38 | 9.49 | 9.05 | 49,901 |
| August 14, 2025 | 9.01 | 9.13 | 9.13 | 9.58 | 9 | 19,544 |
| August 13, 2025 | 9.21 | 9.18 | 9.18 | 9.44 | 9.16 | 5,601 |
| August 12, 2025 | 9.15 | 9.16 | 9.16 | 9.62 | 9.11 | 16,420 |
| August 11, 2025 | 9.38 | 9.25 | 9.25 | 9.99 | 9.03 | 213,457 |
| August 08, 2025 | 9.03 | 9 | 9 | 9.33 | 8.6 | 36,159 |
| August 07, 2025 | 9.63 | 9.24 | 9.24 | 9.85 | 9 | 49,994 |
| August 06, 2025 | 9.69 | 9.41 | 9.41 | 10.19 | 9.25 | 57,432 |
| August 05, 2025 | 9.81 | 9.69 | 9.69 | 9.91 | 9.55 | 20,096 |
| August 04, 2025 | 10.15 | 9.7 | 9.7 | 10.15 | 9.51 | 35,299 |
| August 01, 2025 | 9.58 | 9.7 | 9.7 | 10.16 | 9.58 | 18,482 |
| July 31, 2025 | 9.56 | 9.73 | 9.73 | 9.86 | 9.56 | 13,524 |
| July 30, 2025 | 9.76 | 9.76 | 9.76 | 10.02 | 9.72 | 35,839 |
| July 29, 2025 | 9.85 | 9.74 | 9.74 | 10.49 | 9.64 | 319,013 |
| July 28, 2025 | 10.24 | 9.73 | 9.73 | 10.24 | 9.45 | 25,509 |
| July 25, 2025 | 10.2 | 9.95 | 9.95 | 10.2 | 9.9 | 38,972 |
| July 24, 2025 | 10.25 | 10.06 | 10.06 | 10.47 | 10.02 | 160,755 |
| July 23, 2025 | 10.8 | 10.17 | 10.17 | 11.16 | 10.03 | 699,241 |
| July 22, 2025 | 10.16 | 10.9 | 10.9 | 11.4 | 10.05 | 692,027 |
| July 21, 2025 | 10.06 | 10.15 | 10.15 | 10.35 | 10.06 | 41,381 |
| July 18, 2025 | 10.25 | 10.11 | 10.11 | 10.3 | 10.05 | 50,851 |
| July 17, 2025 | 10.4 | 10.13 | 10.13 | 10.48 | 10 | 64,743 |
| July 16, 2025 | 10.3 | 10.3 | 10.3 | 10.62 | 10.23 | 44,797 |
| July 15, 2025 | 10.13 | 10.4 | 10.4 | 11.15 | 10.13 | 546,754 |
| July 14, 2025 | 10.47 | 10.19 | 10.19 | 10.87 | 10.15 | 406,725 |
| July 11, 2025 | 10.6 | 10.4 | 10.4 | 10.91 | 10.01 | 97,725 |
| July 10, 2025 | 10.73 | 10.34 | 10.34 | 10.91 | 10.3 | 163,373 |
| July 09, 2025 | 10.28 | 10.34 | 10.34 | 10.7 | 10.28 | 35,573 |
| July 08, 2025 | 11.2 | 10.52 | 10.52 | 11.2 | 10.32 | 447,972 |
| July 07, 2025 | 11.06 | 10.83 | 10.83 | 11.06 | 10.61 | 30,874 |
| July 04, 2025 | 10.8 | 11.03 | 11.03 | 11.2 | 10.8 | 56,657 |
| July 03, 2025 | 10.99 | 10.78 | 10.78 | 11.27 | 10.6 | 62,117 |
| July 02, 2025 | 10.98 | 10.99 | 10.99 | 11.75 | 10.7 | 264,586 |
| July 01, 2025 | 10.47 | 10.98 | 10.98 | 11.13 | 10.47 | 159,002 |
| June 30, 2025 | 10.82 | 10.61 | 10.61 | 11.49 | 10.5 | 662,434 |
| June 27, 2025 | 11.03 | 10.83 | 10.83 | 11.7 | 10.6 | 1.15M |
| June 26, 2025 | 10.24 | 10.87 | 10.87 | 11.4 | 9.94 | 1.24M |
| June 25, 2025 | 10.2 | 10.03 | 10.03 | 10.41 | 10 | 86,541 |
| June 24, 2025 | 9.86 | 10.11 | 10.11 | 11.59 | 9.86 | 537,983 |
| June 23, 2025 | 9.95 | 9.84 | 9.84 | 9.99 | 9.55 | 90,241 |
| June 20, 2025 | 9.82 | 10.05 | 10.05 | 10.24 | 9.82 | 76,662 |
| June 19, 2025 | 10.08 | 9.81 | 9.81 | 10.15 | 9.75 | 81,294 |