10.43
-0.21(-1.97%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.8 | 10.43 | 10.43 | 10.8 | 10.15 | 119,602 |
September 25, 2025 | 10.59 | 10.64 | 10.64 | 10.8 | 10.11 | 79,905 |
September 24, 2025 | 10.42 | 10.54 | 10.54 | 10.88 | 10.14 | 124,321 |
September 23, 2025 | 10.3 | 10.37 | 10.37 | 10.86 | 10.12 | 57,228 |
September 22, 2025 | 10.6 | 10.5 | 10.5 | 10.98 | 10.42 | 109,664 |
September 19, 2025 | 10.36 | 10.6 | 10.6 | 10.8 | 10.1 | 62,272 |
September 18, 2025 | 10.67 | 10.36 | 10.36 | 10.9 | 10.09 | 84,162 |
September 17, 2025 | 10.8 | 10.63 | 10.63 | 10.9 | 10.53 | 51,352 |
September 16, 2025 | 10.67 | 10.66 | 10.66 | 11.07 | 10.6 | 71,532 |
September 15, 2025 | 11.07 | 10.67 | 10.67 | 11.07 | 10.6 | 76,350 |
September 12, 2025 | 11.14 | 10.91 | 10.91 | 11.15 | 10.83 | 30,420 |
September 11, 2025 | 10.79 | 10.9 | 10.9 | 11.05 | 10.7 | 66,268 |
September 10, 2025 | 10.64 | 10.79 | 10.79 | 11.18 | 10.58 | 59,354 |
September 09, 2025 | 11.42 | 10.66 | 10.66 | 11.69 | 10.64 | 120,656 |
September 08, 2025 | 10.88 | 11.2 | 11.2 | 11.42 | 10.41 | 148,705 |
September 05, 2025 | 10.87 | 10.88 | 10.88 | 11.2 | 10.67 | 46,964 |
September 04, 2025 | 11.2 | 10.86 | 10.86 | 11.2 | 10.86 | 21,143 |
September 03, 2025 | 11.05 | 11.01 | 11.01 | 11.05 | 10.75 | 75,629 |
September 02, 2025 | 10.6 | 10.7 | 10.7 | 10.94 | 10.6 | 25,879 |
September 01, 2025 | 10.03 | 10.53 | 10.53 | 10.53 | 10.03 | 40,297 |
August 29, 2025 | 10.4 | 10.03 | 10.03 | 10.4 | 9.9 | 62,942 |
August 28, 2025 | 11.13 | 10.4 | 10.4 | 11.13 | 10.3 | 34,440 |
August 26, 2025 | 10.93 | 10.84 | 10.84 | 11.15 | 10.43 | 71,050 |
August 25, 2025 | 11.25 | 10.93 | 10.93 | 11.25 | 10.83 | 123,274 |
August 22, 2025 | 11.9 | 11.4 | 11.4 | 12 | 11 | 509,807 |
August 21, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 217,283 |
August 20, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 63,075 |
August 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 30,956 |
August 18, 2025 | 9.99 | 10.01 | 10.01 | 10.01 | 9.86 | 93,414 |
August 14, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 32,301 |
August 13, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 12,683 |
August 12, 2025 | 8.9 | 9.18 | 9.18 | 9.18 | 8.9 | 10,413 |
August 11, 2025 | 9 | 9 | 9 | 9 | 9 | 22,427 |
August 08, 2025 | 8.88 | 9 | 9 | 9 | 8.88 | 57,227 |
August 07, 2025 | 9.24 | 9.07 | 9.07 | 9.24 | 9.07 | 26,607 |
August 06, 2025 | 9.45 | 9.26 | 9.26 | 9.45 | 9.26 | 34,116 |
August 05, 2025 | 9.68 | 9.45 | 9.45 | 9.68 | 9.45 | 23,757 |
August 04, 2025 | 9.69 | 9.65 | 9.65 | 9.69 | 9.65 | 17,757 |
August 01, 2025 | 9.89 | 9.69 | 9.69 | 9.89 | 9.69 | 28,527 |
July 31, 2025 | 9.9 | 9.89 | 9.89 | 9.95 | 9.89 | 22,375 |
July 30, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 13,655 |
July 29, 2025 | 10.53 | 10.31 | 10.31 | 10.53 | 10.31 | 15,115 |
July 28, 2025 | 10.96 | 10.53 | 10.53 | 10.96 | 10.53 | 80,498 |
July 25, 2025 | 10.97 | 10.75 | 10.75 | 10.97 | 10.75 | 68,378 |
July 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 46,635 |
July 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 52,239 |
July 22, 2025 | 10.3 | 10.35 | 10.35 | 10.35 | 10.3 | 87,283 |
July 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 54,621 |
July 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 5,042 |
July 17, 2025 | 9.41 | 9.77 | 9.77 | 9.77 | 9.41 | 10,944 |
July 16, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 23,647 |
July 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 14,966 |
July 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 15,797 |
July 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 7,522 |
July 10, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 18,640 |
July 09, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 22,607 |
July 08, 2025 | 11.97 | 10.84 | 10.84 | 11.98 | 10.84 | 229,579 |
July 07, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.15 | 150,305 |
July 04, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.8 | 130,287 |
July 03, 2025 | 10.36 | 10.37 | 10.37 | 10.37 | 10.01 | 130,157 |